Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

ConnectOne Bancorp Inc (CBM.DU)

Compare
19.20
-1.00
(-4.95%)
As of April 9 at 4:00:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.000.000.0019.2019.20-
Apr 8, 202519.5020.2019.5020.2020.20-
Apr 7, 202519.2019.4019.2019.4019.40-
Apr 4, 202519.3019.4019.2019.2019.20-
Apr 3, 202521.6021.6020.0020.0020.00-
Apr 2, 202522.0022.0022.0022.0022.00-
Apr 1, 202522.0022.2022.0022.2022.20-
Mar 31, 202521.8022.0021.8022.0022.00-
Mar 28, 202522.2022.2021.6022.0022.00-
Mar 27, 202522.2022.6021.8022.6022.60-
Mar 26, 202521.4022.0020.8022.0022.00-
Mar 25, 202521.8021.8021.2021.8021.80-
Mar 24, 202521.2022.0020.8022.0022.00-
Mar 21, 202521.2021.4020.6021.4021.40-
Mar 20, 202521.6022.0021.0022.0022.00-
Mar 19, 202521.2021.6020.6021.6021.60-
Mar 18, 202521.0021.0020.4021.0021.00-
Mar 17, 202521.0021.0020.4021.0021.00-
Mar 14, 202520.6021.2020.2021.2021.20-
Mar 13, 202520.6020.8019.9020.8020.80-
Mar 12, 202520.2020.4019.7020.4020.40-
Mar 11, 202520.6020.6020.2020.4020.40-
Mar 10, 202521.6021.8021.6021.6021.60-
Mar 7, 202521.6021.8021.6021.8021.80-
Mar 6, 202521.8022.0021.6021.6021.60-
Mar 5, 202522.4022.4022.2022.2022.20-
Mar 4, 202523.6023.6023.0023.0023.00-
Mar 3, 202524.0024.2024.0024.2024.20-
Feb 28, 202523.6024.2023.6024.2024.20-
Feb 27, 202523.2023.6023.2023.6023.60-
Feb 26, 202523.4024.0023.4024.0024.00-
Feb 25, 202523.2023.8023.2023.8023.80-
Feb 24, 202523.4023.8023.4023.8023.80-
Feb 21, 202524.2024.6024.2024.6024.60-
Feb 20, 202524.8025.0024.8024.8024.80-
Feb 19, 202525.2025.4025.2025.4025.40-
Feb 18, 2025 0.16 Dividend
Feb 18, 202525.0025.4025.0025.4025.40-
Feb 17, 202525.2025.4025.2025.4025.22-
Feb 14, 202525.2025.8025.2025.8025.62-
Feb 13, 202525.2025.6025.2025.6025.42-
Feb 12, 202526.0026.2026.0026.0025.82-
Feb 11, 202525.6026.2025.6026.2026.01-
Feb 10, 202525.6026.0025.6026.0025.82-
Feb 7, 202525.4026.0025.4026.0025.82-
Feb 6, 202524.8025.2024.8025.2025.02-
Feb 5, 202524.8024.8024.8024.8024.62-
Feb 4, 202524.0024.2024.0024.2024.03-
Feb 3, 202524.2024.4023.6023.6023.43-
Jan 31, 202523.6024.2023.6024.2024.03-
Jan 30, 202522.4024.0022.4024.0023.83-
Jan 29, 202522.4022.8022.4022.8022.64-
Jan 28, 202522.6022.6022.6022.6022.44-
Jan 27, 202521.8022.4021.8022.4022.24-
Jan 24, 202521.6021.8021.6021.8021.65-
Jan 23, 202521.8022.0021.8022.0021.84-
Jan 22, 202521.8022.0021.8022.0021.84-
Jan 21, 202521.8022.4021.8022.4022.24-
Jan 20, 202521.8021.8021.8021.8021.65-
Jan 17, 202521.8022.0021.8022.0021.84-
Jan 16, 202522.0022.0022.0022.0021.84-
Jan 15, 202521.4022.4021.4022.4022.24-
Jan 14, 202520.8021.2020.8021.2021.05-
Jan 13, 202520.6020.8020.6020.8020.65-
Jan 10, 202521.4021.4021.4021.4021.25-
Jan 9, 202521.4021.6021.4021.6021.45-
Jan 8, 202521.2021.2021.2021.2021.05-
Jan 7, 202521.8021.8021.8021.8021.65-
Jan 6, 202522.0022.2022.0022.2022.04-
Jan 3, 202521.6021.6021.2021.2021.05-
Jan 2, 202521.6022.4021.6022.4022.24-
Dec 30, 202421.4021.4020.6020.6020.45-
Dec 27, 202421.8021.8021.8021.8021.65-
Dec 23, 202421.8022.0021.8022.0021.84-
Dec 20, 202422.0022.4022.0022.4022.24-
Dec 19, 202422.4023.0022.4023.0022.84-
Dec 18, 202424.0024.4024.0024.4024.23-
Dec 17, 202424.8024.8024.8024.8024.62-
Dec 16, 202424.4024.6024.4024.6024.43-
Dec 13, 202424.6024.6024.4024.4024.23-
Dec 12, 202425.0025.0025.0025.0024.82-
Dec 11, 202424.8025.2024.8025.2025.02-
Dec 10, 202424.8025.0024.8025.0024.82-
Dec 9, 202425.4025.6025.4025.6025.42-
Dec 6, 202425.4025.4025.4025.4025.22-
Dec 5, 202426.0026.6026.0026.6026.41-
Dec 4, 202425.4025.8025.4025.8025.62-
Dec 3, 202425.8025.8025.8025.8025.62-
Dec 2, 202425.8025.8025.6025.6025.42-
Nov 29, 202426.0026.0025.6025.6025.42-
Nov 28, 202425.8026.2025.8026.2026.01-
Nov 27, 202426.0026.4026.0026.4026.21-
Nov 26, 202426.6026.6026.6026.6026.41-
Nov 25, 202426.2027.0026.2027.0026.81-
Nov 22, 202425.6026.2025.4026.2026.01-
Nov 21, 202424.6025.2024.6025.2025.02-
Nov 20, 202424.8025.0024.8025.0024.82-
Nov 19, 202425.2025.2025.2025.2025.02-
Nov 18, 202425.2025.4025.2025.4025.22-
Nov 15, 2024 0.16 Dividend
Nov 15, 202425.6025.8025.6025.8025.62-
Nov 14, 202425.8026.0025.8026.0025.64-
Nov 13, 202426.2026.8026.2026.8026.43-
Nov 12, 202426.2027.0026.2027.0026.62-
Nov 11, 202424.8025.8024.8025.8025.44-
Nov 8, 202424.4025.0024.4025.0024.65-
Nov 7, 202426.0026.2025.8025.8025.44-
Nov 6, 202423.8026.2023.8026.2025.83-
Nov 5, 202421.6022.2021.6022.2021.89-
Nov 4, 202421.8021.8021.8021.8021.50-
Nov 1, 202421.8022.2021.8022.2021.89-
Oct 31, 202422.2022.4022.2022.4022.09-
Oct 30, 202422.2023.0022.2023.0022.68-
Oct 29, 202422.6023.0022.4023.0022.68-
Oct 28, 202422.0022.8021.8022.8022.48-
Oct 25, 202422.2022.4022.2022.4022.09-
Oct 24, 202423.0023.0022.8022.8022.48-
Oct 23, 202423.2023.6023.2023.6023.27-
Oct 22, 202423.0023.4023.0023.2022.88-
Oct 21, 202423.6023.6023.2023.2022.88-
Oct 18, 202424.0024.2024.0024.0023.66-
Oct 17, 202424.0024.4024.0024.2023.86-
Oct 16, 202423.8024.6023.8024.2023.86-
Oct 15, 202423.2024.4023.2024.4024.06-
Oct 14, 202423.0023.4023.0023.4023.07-
Oct 11, 202422.2023.2022.2023.0022.68-
Oct 10, 202422.2022.4022.2022.4022.09-
Oct 9, 202422.0022.6022.0022.6022.28-
Oct 8, 202422.2022.6022.2022.2021.89-
Oct 7, 202422.4022.4022.4022.4022.09-
Oct 4, 202421.6022.6021.6022.4022.09-
Oct 3, 202421.6021.8021.6021.8021.50-
Oct 2, 202421.4022.0021.4021.8021.50-
Oct 1, 202422.0022.0021.8021.8021.50-
Sep 30, 202421.4022.0021.4022.0021.69-
Sep 27, 202421.2021.6021.2021.4021.10-
Sep 26, 202421.6021.8021.4021.6021.30-
Sep 25, 202421.6021.8021.6021.6021.30-
Sep 24, 202422.0022.4022.0022.0021.69-
Sep 23, 202422.4022.6022.2022.2021.89-
Sep 20, 202423.0023.2023.0023.0022.68-
Sep 19, 202422.8023.2022.8023.0022.68-
Sep 18, 202422.2022.2022.2022.2021.89-
Sep 17, 202421.8022.4021.8022.4022.09-
Sep 16, 202421.8022.2021.8022.2021.89-
Sep 13, 202421.4022.2021.4022.0021.69-
Sep 12, 202421.6021.8021.6021.6021.30-
Sep 11, 202421.6021.6021.4021.4021.10-
Sep 10, 202421.2021.6021.2021.6021.30-
Sep 9, 202421.6021.8021.6021.6021.30-
Sep 6, 202422.0022.4021.8021.8021.50-
Sep 5, 202421.2022.0021.2021.8021.50-
Sep 4, 202421.6021.6021.2021.2020.90-
Sep 3, 202422.0022.4022.0022.0021.69-
Sep 2, 202422.0022.2022.0022.0021.69-
Aug 30, 202421.8022.4021.8022.0021.69-
Aug 29, 202421.8022.2021.8022.2021.89-
Aug 28, 202421.4022.0021.4021.8021.50-
Aug 27, 202421.8021.8021.4021.6021.30-
Aug 26, 202422.2022.8022.0022.0021.69-
Aug 23, 202420.8022.0020.8022.0021.69-
Aug 22, 202420.2021.0020.2021.0020.71-
Aug 21, 202419.9020.0019.9020.0019.72-
Aug 20, 202420.2020.2020.0020.0019.72-
Aug 19, 202420.0020.2020.0020.2019.92-
Aug 16, 202419.9020.6019.9020.2019.92-
Aug 15, 2024 0.16 Dividend
Aug 15, 202419.2020.0019.2020.0019.72-
Aug 14, 202419.5019.5019.2019.2018.75-
Aug 13, 202419.2019.2019.2019.2018.75-
Aug 12, 202419.5019.8019.2019.2018.75-
Aug 9, 202419.9020.0019.8019.8019.34-
Aug 8, 202419.5020.0019.5019.9019.44-
Aug 7, 202419.7020.2019.7019.8019.34-
Aug 6, 202419.5019.6019.5019.6019.15-
Aug 5, 202418.7019.2018.2019.2018.75-
Aug 2, 202420.8020.8019.9019.9019.44-
Aug 1, 202421.8021.8020.6020.6020.12-
Jul 31, 202422.0022.2021.8022.2021.68-
Jul 30, 202421.8022.2021.8022.2021.68-
Jul 29, 202422.6022.6022.2022.2021.68-
Jul 26, 202422.2023.0022.2022.4021.88-
Jul 25, 202421.0022.8021.0022.8022.27-
Jul 24, 202421.6021.8021.6021.8021.29-
Jul 23, 202420.4021.4020.4021.4020.90-
Jul 22, 202420.0020.2020.0020.2019.73-
Jul 19, 202420.0020.8019.9020.2019.73-
Jul 18, 202420.4020.8020.4020.4019.93-
Jul 17, 202419.6020.0019.6020.0019.54-
Jul 16, 202418.7019.3018.7019.3018.85-
Jul 15, 202418.1018.7018.1018.7018.27-
Jul 12, 202418.3018.3018.2018.2017.78-
Jul 11, 202417.2018.2017.2018.2017.78-
Jul 10, 202416.8017.2016.8017.2016.80-
Jul 9, 202416.5016.8016.5016.8016.41-
Jul 8, 202416.4016.8016.4016.5016.12-
Jul 5, 202416.9016.9016.4016.4016.02-
Jul 4, 202416.9017.0016.8016.8016.41-
Jul 3, 202417.5017.5016.8016.8016.41-
Jul 2, 202417.4017.8017.4017.6017.19-
Jul 1, 202417.3017.5017.3017.5017.09-
Jun 28, 202416.5016.9016.5016.9016.51-
Jun 27, 202416.3016.5016.3016.5016.12-
Jun 26, 202416.1016.4016.0016.4016.02-
Jun 25, 202416.3016.3016.3016.3015.92-
Jun 24, 202416.0016.5016.0016.4016.02-
Jun 21, 202416.2016.3016.2016.2015.82-
Jun 20, 202416.1016.4016.1016.2015.82-
Jun 19, 202416.1016.2016.0016.0015.63-
Jun 18, 202416.2016.3016.2016.2015.82-
Jun 17, 202415.9016.0015.9015.9015.53-
Jun 14, 202416.3016.4015.9015.9015.53-
Jun 13, 202416.4016.5016.4016.5016.12-
Jun 12, 202416.3016.9016.3016.9016.51-
Jun 11, 202416.3016.5016.3016.4016.02-
Jun 10, 202416.4016.4016.3016.4016.02-
Jun 7, 202416.2016.3016.2016.3015.92-
Jun 6, 202416.2016.4016.2016.2015.82-
Jun 5, 202416.1016.3016.1016.3015.92-
Jun 4, 202416.3016.5016.2016.2015.82-
Jun 3, 202417.0017.0016.8016.8016.41-
May 31, 202417.2017.2017.0017.1016.70-
May 30, 202416.7017.2016.7017.2016.80-
May 29, 202417.4017.4016.9016.9016.51-
May 28, 202418.3018.4017.9017.9017.48-
May 27, 202418.3018.4018.2018.2017.78-
May 24, 202418.4018.5018.3018.3017.88-
May 23, 202418.9018.9018.8018.8018.36-
May 22, 202418.8019.0018.8019.0018.56-
May 21, 202418.7019.0018.7019.0018.56-
May 20, 202419.0019.3019.0019.1018.66-
May 17, 202418.6019.3018.6019.3018.85-
May 16, 202418.3018.5018.3018.5018.07-
May 15, 202417.9018.3017.9018.3017.88-
May 14, 2024 0.16 Dividend
May 14, 202418.1018.3018.1018.1017.68-
May 13, 202418.4018.7018.4018.5017.89-
May 10, 202418.2018.5018.2018.5017.89-
May 9, 202418.1018.4018.1018.2017.60-
May 8, 202417.9018.3017.9018.3017.70-
May 7, 202418.0018.2018.0018.2017.60-
May 6, 202417.8018.0017.8018.0017.41-
May 3, 202417.3017.9017.3017.9017.31-
May 2, 202417.1017.5017.1017.3016.73-
Apr 30, 202416.7016.8016.6016.6016.06-
Apr 29, 202416.8017.3016.8016.9016.35-
Apr 26, 202416.8017.1016.8016.9016.35-
Apr 25, 202418.1018.1017.2017.2016.64-
Apr 24, 202417.8018.0017.8018.0017.41-
Apr 23, 202417.4018.0017.4018.0017.41-
Apr 22, 202417.2017.7017.2017.7017.12-
Apr 19, 202416.6017.2016.6017.1016.54-
Apr 18, 202416.6016.9016.6016.9016.35-
Apr 17, 202416.5017.0016.5016.9016.35-
Apr 16, 202416.5016.7016.4016.7016.15-
Apr 15, 202416.6016.7016.4016.4015.86-
Apr 12, 202416.5016.6016.5016.6016.06-
Apr 11, 202416.4016.6016.4016.6016.06-
Apr 10, 202417.4017.4016.4016.4015.86-