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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2025	23.07	23.20	23.00	23.11	1,175	-0.05(-0.23%)
Feb 04, 2025	22.90	23.20	22.90	23.16	10,643	+0.26(+1.15%)
Feb 03, 2025	22.81	22.90	22.81	22.90	1,823	-0.02(-0.09%)
Jan 31, 2025	22.61	23.19	22.61	22.92	21,770	-0.31(-1.33%)
Jan 30, 2025	23.25	23.25	23.10	23.23	2,997	+0.13(+0.56%)
Jan 29, 2025	23.04	23.15	23.04	23.10	5,648	-0.01(-0.06%)
Jan 28, 2025	23.13	23.24	23.10	23.11	3,458	-0.08(-0.33%)
Jan 27, 2025	23.25	23.25	23.18	23.19	1,107	-0.23(-0.97%)
Jan 24, 2025	23.42	23.42	23.42	23.42	248	+0.34(+1.48%)
Jan 23, 2025	22.85	23.08	22.85	23.08	1,296	+0.12(+0.51%)
Jan 22, 2025	22.38	22.98	22.38	22.96	4,260	-0.33(-1.42%)
Jan 21, 2025	22.98	23.35	22.98	23.29	5,340	+0.32(+1.39%)
Jan 17, 2025	22.97	22.97	22.97	22.97	148	+0.17(+0.75%)
Jan 16, 2025	22.49	22.80	22.49	22.80	4,648	+0.03(+0.13%)
Jan 15, 2025	22.25	22.77	22.25	22.77	1,530	+0.52(+2.34%)
Jan 14, 2025	22.47	22.47	22.11	22.25	1,533	+0.06(+0.27%)
Jan 13, 2025	22.27	22.29	22.05	22.19	21,964	-0.31(-1.38%)
Jan 10, 2025	22.50	22.50	22.21	22.50	1,508	+0.25(+1.12%)
Jan 08, 2025	22.78	22.79	22.25	22.25	8,296	-0.29(-1.29%)
Jan 07, 2025	22.32	22.55	22.32	22.54	4,934	-0.11(-0.49%)
Jan 06, 2025	22.61	22.80	22.60	22.65	3,658	+0.04(+0.19%)
Jan 03, 2025	22.60	22.87	22.45	22.61	5,467	+0.11(+0.47%)
Jan 02, 2025	22.63	22.69	22.45	22.50	12,131	-0.47(-2.05%)
Dec 31, 2024				22.97	0	+0.61(+2.71%)
Dec 30, 2024	22.24	22.36	22.21	22.36	7,303	+0.13(+0.61%)
Dec 27, 2024	22.25	22.28	22.21	22.23	7,952	-0.07(-0.32%)
Dec 26, 2024	22.27	22.32	22.25	22.30	6,905	+0.04(+0.19%)
Dec 20, 2024				22.26	37	+0.04(+0.18%)
Dec 18, 2024				22.22	309	+0.13(+0.59%)
Dec 17, 2024	22.23	22.25	22.09	22.09	25,689	-0.12(-0.55%)
Dec 16, 2024	22.25	22.25	22.20	22.21	2,660	-0.02(-0.08%)
Dec 13, 2024	22.40	22.40	22.20	22.23	11,449	-0.16(-0.71%)
Dec 12, 2024	22.39	22.39	22.39	22.39	1,230	-0.00(-0.00%)
Dec 11, 2024	22.31	22.40	22.30	22.39	2,888	+0.10(+0.45%)
Dec 10, 2024	22.37	22.40	22.27	22.29	8,497	-0.06(-0.27%)
Dec 09, 2024	22.29	22.45	22.26	22.35	8,780	+0.06(+0.27%)
Dec 06, 2024	22.29	22.30	22.25	22.29	2,072	-0.01(-0.04%)
Dec 05, 2024	22.29	22.30	22.20	22.30	6,416	+0.08(+0.36%)
Dec 04, 2024	22.20	22.30	22.20	22.22	17,335	-0.03(-0.13%)
Dec 03, 2024	22.20	22.36	22.20	22.25	7,922	+0.05(+0.23%)

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 following
Privacy Policy and Terms and Conditions.