ConnectOne Bancorp, Inc. - Common Stock (NQ:CNOB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	26.07	26.77	25.80	26.57	250,422	-0.26(-0.97%)
Mar 02, 2026	26.23	27.13	25.80	26.83	394,666	+0.30(+1.13%)
Feb 27, 2026	27.20	27.28	26.21	26.53	479,206	-1.24(-4.47%)
Feb 26, 2026	27.62	28.23	27.05	27.77	345,813	+0.15(+0.54%)
Feb 25, 2026	27.09	27.66	26.84	27.62	258,885	+0.78(+2.91%)
Feb 24, 2026	26.79	26.97	26.50	26.84	243,553	+0.01(+0.04%)
Feb 23, 2026	27.94	28.21	26.55	26.83	362,357	-1.13(-4.04%)
Feb 20, 2026	27.49	28.09	27.24	27.96	280,220	+0.46(+1.67%)
Feb 19, 2026	27.43	27.66	27.18	27.50	301,126	-0.21(-0.76%)
Feb 18, 2026	27.88	28.48	27.63	27.71	278,146	-0.21(-0.75%)
Feb 17, 2026	27.83	28.16	27.52	27.92	213,944	+0.17(+0.61%)
Feb 13, 2026	27.27	27.91	26.96	27.75	256,705	+0.42(+1.54%)
Feb 12, 2026	27.57	27.84	26.85	27.33	351,026	+0.05(+0.18%)
Feb 11, 2026	27.98	28.24	27.09	27.28	213,272	-0.50(-1.79%)
Feb 10, 2026	28.19	28.35	27.59	27.78	243,276	-0.44(-1.55%)
Feb 09, 2026	28.40	28.60	28.10	28.21	222,415	-0.31(-1.08%)
Feb 06, 2026	27.94	28.59	27.53	28.52	469,155	+0.93(+3.38%)
Feb 05, 2026	27.53	28.00	27.19	27.59	243,816	-0.05(-0.18%)
Feb 04, 2026	27.59	28.21	27.55	27.64	358,775	+0.29(+1.05%)
Feb 03, 2026	27.02	27.85	26.84	27.35	355,949	+0.22(+0.81%)
Feb 02, 2026	26.45	27.27	26.29	27.13	379,533	+0.69(+2.59%)
Jan 30, 2026	27.38	27.49	26.05	26.45	487,537	-0.98(-3.59%)
Jan 29, 2026	27.44	28.26	27.15	27.43	355,903	-0.24(-0.86%)
Jan 28, 2026	27.85	28.04	27.50	27.67	260,694	-0.17(-0.61%)
Jan 27, 2026	27.82	27.97	27.61	27.84	183,013	+0.08(+0.29%)
Jan 26, 2026	27.52	28.10	27.17	27.76	250,151	+0.00(+0.00%)
Jan 23, 2026	28.46	28.56	27.61	27.76	309,458	-0.81(-2.85%)
Jan 22, 2026	28.41	29.09	28.01	28.57	272,706	+0.24(+0.84%)
Jan 21, 2026	26.81	28.35	26.73	28.33	280,479	+1.71(+6.42%)
Jan 20, 2026	26.34	26.86	26.17	26.62	226,390	-0.20(-0.74%)
Jan 16, 2026	27.06	27.21	26.81	26.82	267,542	-0.26(-0.95%)
Jan 15, 2026	26.14	27.31	26.14	27.08	375,657	+0.94(+3.61%)
Jan 14, 2026	25.71	26.24	25.61	26.14	216,232	+0.42(+1.62%)
Jan 13, 2026	26.02	26.04	25.63	25.72	207,879	-0.28(-1.07%)
Jan 12, 2026	25.88	26.23	25.50	26.00	298,810	-0.10(-0.38%)
Jan 09, 2026	26.54	26.66	26.04	26.10	241,485	-0.38(-1.43%)
Jan 08, 2026	25.88	26.77	25.88	26.48	269,445	+0.40(+1.52%)
Jan 07, 2026	26.21	26.21	25.62	26.08	210,784	-0.15(-0.57%)
Jan 06, 2026	26.19	26.34	25.98	26.23	208,590	-0.12(-0.45%)
Jan 05, 2026	25.92	26.73	25.92	26.35	303,807	+0.40(+1.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.