Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	24.75	24.75	24.74	24.75	1,857	-0.00(-0.00%)
Apr 16, 2026	24.67	24.75	24.66	24.75	2,797	+0.08(+0.32%)
Apr 15, 2026	24.66	24.69	24.61	24.67	14,199	-0.02(-0.08%)
Apr 14, 2026	24.74	24.80	24.57	24.69	10,826	-0.02(-0.08%)
Apr 13, 2026	24.69	24.73	24.69	24.71	789	-0.04(-0.16%)
Apr 10, 2026	24.66	24.78	24.66	24.75	3,924	+0.07(+0.28%)
Apr 09, 2026	24.68	24.70	24.67	24.68	2,706	+0.02(+0.08%)
Apr 08, 2026	24.66	24.75	24.66	24.66	10,794	+0.01(+0.04%)
Apr 07, 2026	24.61	24.65	24.61	24.65	2,270	+0.03(+0.12%)
Apr 06, 2026	24.61	24.65	24.61	24.62	5,599	-0.01(-0.06%)
Apr 02, 2026	24.45	24.65	24.45	24.64	9,483	+0.08(+0.31%)
Apr 01, 2026	24.34	24.60	24.34	24.56	8,268	+0.26(+1.07%)
Mar 31, 2026	24.50	24.57	24.30	24.30	23,348	-0.28(-1.14%)
Mar 30, 2026	24.44	24.65	24.44	24.58	2,684	+0.13(+0.53%)
Mar 27, 2026	24.36	24.45	24.34	24.45	3,791	-0.02(-0.08%)
Mar 26, 2026	24.46	24.51	24.46	24.47	5,126	-0.09(-0.35%)
Mar 25, 2026	24.49	24.59	24.48	24.55	4,549	-0.04(-0.16%)
Mar 24, 2026	24.45	24.59	24.40	24.59	9,944	+0.11(+0.47%)
Mar 23, 2026	24.57	24.57	24.47	24.48	7,423	+0.02(+0.09%)
Mar 20, 2026	24.49	24.60	24.38	24.46	11,053	+0.04(+0.16%)
Mar 19, 2026	24.35	24.54	24.35	24.42	13,406	-0.03(-0.12%)
Mar 18, 2026	24.60	24.60	24.45	24.45	2,856	-0.08(-0.33%)
Mar 17, 2026	24.44	24.57	24.44	24.53	5,592	+0.13(+0.53%)
Mar 16, 2026	24.42	24.54	24.38	24.40	14,652	-0.06(-0.25%)
Mar 13, 2026	24.40	24.50	24.40	24.46	6,413	+0.06(+0.25%)
Mar 12, 2026	24.50	24.50	24.37	24.40	1,347	+0.02(+0.08%)
Mar 11, 2026	24.48	24.52	24.36	24.38	12,513	+0.00(+0.00%)
Mar 10, 2026	24.42	24.55	24.38	24.38	2,462	-0.04(-0.16%)
Mar 09, 2026	24.53	24.59	24.34	24.42	20,456	-0.13(-0.53%)
Mar 06, 2026	24.59	24.70	24.50	24.55	27,899	-0.09(-0.37%)
Mar 05, 2026	24.69	24.69	24.64	24.64	1,041	+0.07(+0.28%)
Mar 04, 2026	24.69	24.69	24.56	24.57	4,424	+0.01(+0.04%)
Mar 03, 2026	24.55	24.70	24.53	24.56	1,739	-0.09(-0.37%)
Mar 02, 2026	24.50	24.68	24.50	24.65	5,030	+0.13(+0.53%)
Feb 27, 2026	24.84	24.84	24.52	24.52	35,913	-0.27(-1.09%)
Feb 26, 2026	24.78	24.79	24.78	24.79	1,488	+0.02(+0.08%)
Feb 24, 2026				24.77	393	-0.07(-0.28%)
Feb 23, 2026	24.68	24.84	24.68	24.84	5,187	+0.08(+0.32%)
Feb 20, 2026	24.75	24.78	24.68	24.76	4,636	+0.06(+0.25%)
Feb 19, 2026	24.65	24.70	24.65	24.70	3,204	+0.07(+0.28%)
Feb 18, 2026	24.61	24.70	24.61	24.63	3,718	-0.05(-0.20%)
Feb 17, 2026	24.55	24.80	24.55	24.68	3,542	+0.05(+0.22%)
Feb 13, 2026	24.60	24.70	24.55	24.63	16,078	-0.19(-0.75%)
Feb 12, 2026	24.80	24.84	24.80	24.81	7,445	+0.04(+0.17%)
Feb 11, 2026	24.73	24.79	24.72	24.77	3,117	-0.07(-0.27%)
Feb 10, 2026	24.72	24.83	24.70	24.83	6,184	+0.12(+0.48%)
Feb 09, 2026	24.71	24.73	24.68	24.72	7,505	-0.01(-0.04%)
Feb 06, 2026	24.74	24.74	24.73	24.73	765	+0.01(+0.05%)
Feb 05, 2026	24.68	24.75	24.66	24.71	11,117	+0.05(+0.21%)
Feb 04, 2026	24.75	24.75	24.66	24.66	2,771	+0.01(+0.05%)
Feb 03, 2026	24.70	24.70	24.50	24.65	4,943	+0.10(+0.41%)

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.

Daily Courier: Single Column

Daily Courier

ConnectOne Bancorp, Inc. - Depositary Shares (NQ:CNOBP)

Historical Prices

Contact us

Sections

Services

Search