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

Frankfurt - Delayed Quote EUR

ConnectOne Bancorp, Inc. (CBM.F)

Compare
19.00
+0.40
+(2.15%)
At close: April 17 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.6019.1018.6019.0019.00-
Apr 16, 202518.7018.8018.6018.6018.60-
Apr 15, 202518.4019.2018.4019.0019.00-
Apr 14, 202518.1018.7018.1018.7018.70-
Apr 11, 202518.5018.6018.2018.5018.50-
Apr 10, 202520.2020.2018.6018.7018.70-
Apr 9, 202519.0020.6018.7020.6020.60-
Apr 8, 202519.6020.4019.3019.3019.30-
Apr 7, 202519.3020.2019.0019.9019.90-
Apr 4, 202519.4019.6018.8019.6019.60-
Apr 3, 202521.8021.8019.7019.7019.70-
Apr 2, 202522.0022.2021.8022.0022.00-
Apr 1, 202522.2022.4022.2022.4022.40-
Mar 31, 202522.0022.4021.8022.4022.40-
Mar 28, 202522.4022.4022.0022.0022.00-
Mar 27, 202522.4022.6022.4022.4022.40-
Mar 26, 202521.6022.2021.6022.0022.0075
Mar 25, 202522.0022.0021.8021.8021.80-
Mar 24, 202521.4022.2021.4022.0022.00-
Mar 21, 202521.4021.8021.4021.4021.40-
Mar 20, 202521.8022.2021.8021.8021.80-
Mar 19, 202521.4022.0021.4021.8021.80-
Mar 18, 202521.2021.2021.0021.0021.00-
Mar 17, 202521.2021.4021.2021.2021.20-
Mar 14, 202520.8021.4020.8021.0021.00-
Mar 13, 202520.8021.0020.8020.8020.80-
Mar 12, 202520.4021.0020.4020.8020.80-
Mar 11, 202520.8020.8020.4020.6020.60-
Mar 10, 202521.8021.8021.0021.0021.00-
Mar 7, 202521.8022.0021.6022.0022.00-
Mar 6, 202522.0022.0021.6022.0022.00-
Mar 5, 202522.6022.6022.0022.2022.20-
Mar 4, 202523.8023.8023.0023.0023.00-
Mar 3, 202524.2024.2024.0024.0024.00-
Feb 28, 202523.8024.4023.8024.4024.40-
Feb 27, 202523.4024.0023.4024.0024.00-
Feb 26, 202523.6023.8023.4023.6023.60-
Feb 25, 202523.4024.0023.4023.8023.80-
Feb 24, 202523.6024.0023.6023.6023.60-
Feb 21, 202524.4024.6024.0024.0024.00-
Feb 20, 202525.0025.0024.4024.6024.60-
Feb 19, 202525.4025.4025.0025.2025.20-
Feb 18, 2025 0.15795 Dividend
Feb 18, 202525.2025.6025.0025.6025.60-
Feb 17, 202525.4025.4025.4025.4025.22-
Feb 14, 202525.4025.8025.4025.4025.22-
Feb 13, 202525.4025.8025.4025.6025.42-
Feb 12, 202526.2026.2025.8025.8025.62-
Feb 11, 202525.8026.4025.8026.4026.21-
Feb 10, 202525.8026.2025.6026.0025.82-
Feb 7, 202525.6026.2025.6026.0025.8220
Feb 6, 202525.0025.8025.0025.8025.62-
Feb 5, 202525.0025.2024.8025.2025.02-
Feb 4, 202524.2025.0024.2025.0024.82-
Feb 3, 202524.4024.4023.4024.4024.23-
Jan 31, 202523.8024.4023.8024.2024.03-
Jan 30, 202522.6024.4022.6023.8023.63-
Jan 29, 202522.6022.8022.6022.8022.64-
Jan 28, 202522.8022.8022.4022.6022.44-
Jan 27, 202522.0022.6022.0022.6022.44-
Jan 24, 202521.8022.2021.8022.0021.84-
Jan 23, 202522.0022.0022.0022.0021.84-
Jan 22, 202522.2022.2021.8022.0021.84-
Jan 21, 202522.0022.2021.8022.2022.04-
Jan 20, 202522.0022.0021.8021.8021.65-
Jan 17, 202522.0022.2022.0022.2022.04-
Jan 16, 202522.2022.4021.8022.0021.84-
Jan 15, 202521.6022.4021.6022.2022.04-
Jan 14, 202521.0021.6021.0021.6021.45-
Jan 13, 202520.8021.2020.8021.2021.05-
Jan 10, 202521.6021.6020.8020.8020.65-
Jan 9, 202521.6021.6021.6021.6021.45-
Jan 8, 202521.4021.8021.4021.8021.65-
Jan 7, 202522.0022.2021.4021.6021.45-
Jan 6, 202522.2022.6022.2022.2022.04-
Jan 3, 202521.8022.4021.8022.4022.24-
Jan 2, 202521.8022.2021.8021.8021.65-
Dec 30, 202421.6021.6020.8020.8020.65150
Dec 27, 202422.0022.0021.6021.6021.45-
Dec 23, 202422.0022.2022.0022.0021.84-
Dec 20, 202422.2022.6022.2022.2022.04-
Dec 19, 202422.6024.2022.4022.4022.24-
Dec 18, 202424.2024.4022.8022.8022.64-
Dec 17, 202425.0025.0024.2024.4024.23-
Dec 16, 202424.6025.0024.4025.0024.82-
Dec 13, 202424.8024.8024.4024.6024.43-
Dec 12, 202425.2025.2024.8025.0024.82-
Dec 11, 202425.0025.6025.0025.4025.22-
Dec 10, 202425.0025.4024.6025.0024.82-
Dec 9, 202425.6025.6025.0025.0024.82-
Dec 6, 202425.6025.6025.4025.6025.42-
Dec 5, 202426.2026.2025.6025.6025.42-
Dec 4, 202425.6026.2025.6026.2026.01-
Dec 3, 202426.0026.0025.6025.6025.42-
Dec 2, 202426.0026.2025.8026.0025.82-
Nov 29, 202425.8026.2025.6025.6025.42-
Nov 28, 202426.0026.0026.0026.0025.82-
Nov 27, 202426.2026.4026.0026.0025.82-
Nov 26, 202426.6026.8026.4026.4026.21-
Nov 25, 202426.2027.4026.2027.2027.01-
Nov 22, 202425.4026.6025.4026.6026.41-
Nov 21, 202424.8026.0024.8025.8025.62-
Nov 20, 202425.0025.2025.0025.2025.02-
Nov 19, 202425.4025.4025.2025.2025.02-
Nov 18, 202425.4025.8025.4025.6025.42-
Nov 15, 2024 0.15795 Dividend
Nov 15, 202425.8026.2025.2025.6025.42-
Nov 14, 202426.0026.2025.8026.0025.64-
Nov 13, 202426.2027.2026.0026.2025.83-
Nov 12, 202426.4027.0026.4026.4026.03-
Nov 11, 202424.8026.6024.8026.6026.23-
Nov 8, 202424.6025.2024.6025.2024.85-
Nov 7, 202425.6026.0024.8024.8024.45-
Nov 6, 202423.6023.6023.6023.6023.27-
Nov 5, 202421.8022.6021.8022.6022.28-
Nov 4, 202422.0022.2021.8022.0021.69-
Nov 1, 202422.0022.4022.0022.2021.89-
Oct 31, 202422.4022.6022.0022.0021.69-
Oct 30, 202422.4023.0022.4022.4022.09-
Oct 29, 202422.6023.0022.4022.4022.09-
Oct 28, 202422.2023.0022.2022.6022.28-
Oct 25, 202422.4022.6022.4022.4022.09-
Oct 24, 202423.2023.2022.0022.8022.48-
Oct 23, 202423.4023.6023.4023.6023.27-
Oct 22, 202423.2023.6023.2023.6023.27-
Oct 21, 202423.8023.8023.2023.2022.88-
Oct 18, 202424.2024.4024.0024.0023.66-
Oct 17, 202424.2024.6024.2024.6024.26-
Oct 16, 202424.0024.6024.0024.4024.06-
Oct 15, 202423.4024.6023.4024.4024.06-
Oct 14, 202423.2023.6023.2023.6023.27-
Oct 11, 202422.4023.6022.4023.4023.07-
Oct 10, 202422.4022.6022.4022.6022.28-
Oct 9, 202422.2022.8022.2022.8022.48-
Oct 8, 202422.4022.4022.2022.2021.89-
Oct 7, 202422.6022.6022.4022.6022.28-
Oct 4, 202421.6022.8021.6022.8022.48-
Oct 3, 202421.8022.2021.6022.0021.69-
Oct 2, 202421.6022.0021.6021.8021.50-
Oct 1, 202422.2022.2021.8021.8021.50-
Sep 30, 202421.6022.4021.6022.4022.09-
Sep 27, 202421.4021.8021.4021.8021.50-
Sep 26, 202421.6021.8021.6021.6021.30-
Sep 25, 202421.8022.0021.8021.8021.50-
Sep 24, 202422.2022.4022.0022.0021.69-
Sep 23, 202422.4023.0022.4022.4022.09-
Sep 20, 202423.2023.2022.6022.6022.28-
Sep 19, 202422.6023.4022.6023.2022.88-
Sep 18, 202422.2023.0022.2023.0022.68-
Sep 17, 202422.0022.8022.0022.4022.09-
Sep 16, 202422.0022.4022.0022.2021.89-
Sep 13, 202421.6022.2021.6022.2021.89-
Sep 12, 202421.8021.8021.8021.8021.50-
Sep 11, 202421.8022.0021.4022.0021.69-
Sep 10, 202421.4021.8021.4021.8021.50-
Sep 9, 202421.8022.0021.6021.6021.30-
Sep 6, 202422.2022.4022.0022.0021.69-
Sep 5, 202421.4022.4021.4022.4022.09-
Sep 4, 202421.8021.8021.2021.4021.10-
Sep 3, 202422.4022.4022.0022.0021.69-
Sep 2, 202422.4022.4022.2022.2021.89-
Aug 30, 202422.0022.4022.0022.4022.09-
Aug 29, 202421.8022.4021.8022.2021.8936
Aug 28, 202421.6022.2021.6022.2021.89-
Aug 27, 202422.0022.0021.6021.8021.50-
Aug 26, 202422.4022.6022.0022.2021.89-
Aug 23, 202420.8022.4020.8022.4022.09-
Aug 22, 202420.4021.2020.4021.2020.90-
Aug 21, 202420.0020.6020.0020.6020.31-
Aug 20, 202420.4020.4020.0020.2019.92-
Aug 19, 202420.2020.4020.2020.4020.12-
Aug 16, 202419.9020.4019.9020.4020.12-
Aug 15, 2024 0.15795 Dividend
Aug 15, 202419.2020.2019.2020.0019.72-
Aug 14, 202419.6019.6019.2019.3018.85-
Aug 13, 202419.1019.7019.1019.7019.24-
Aug 12, 202419.6019.8019.3019.3018.85-
Aug 9, 202420.0020.2019.6019.7019.24-
Aug 8, 202419.6020.2019.6020.2019.73-
Aug 7, 202419.6020.2019.6019.8019.34-
Aug 6, 202419.2019.7019.2019.7019.24-
Aug 5, 202418.6019.4018.3019.4018.95-
Aug 2, 202421.0021.0019.6019.9019.44-
Aug 1, 202422.0022.2020.8021.2020.71-
Jul 31, 202422.2022.4022.0022.2021.69-
Jul 30, 202422.0022.4022.0022.4021.88-
Jul 29, 202422.6022.6022.2022.2021.69-
Jul 26, 202422.2022.8022.2022.8022.27-
Jul 25, 202421.2023.2021.2022.2021.69-
Jul 24, 202421.8022.0021.4021.4020.90-
Jul 23, 202420.6022.0020.4021.8021.30-
Jul 22, 202420.2020.8020.2020.8020.32-
Jul 19, 202420.0020.4020.0020.4019.93-
Jul 18, 202420.4020.8020.2020.2019.73-
Jul 17, 202419.7020.6019.7020.6020.12-
Jul 16, 202418.7019.9018.7019.9019.44-
Jul 15, 202418.0019.0018.0018.8018.36-
Jul 12, 202418.2018.5018.1018.2017.78-
Jul 11, 202417.3018.5017.3018.4017.97-
Jul 10, 202416.8017.4016.8017.4017.00-
Jul 9, 202416.5017.0016.5017.0016.61-
Jul 8, 202416.5016.9016.5016.7016.31-
Jul 5, 202416.9016.9016.5016.7016.31-
Jul 4, 202416.9016.9016.9016.9016.51-
Jul 3, 202417.6017.6016.9016.9016.51-
Jul 2, 202417.5017.7017.5017.7017.29-
Jul 1, 202417.3017.6017.3017.6017.19-
Jun 28, 202416.5017.6016.5017.6017.19-
Jun 27, 202416.3016.7016.3016.6016.22-
Jun 26, 202416.1016.5016.1016.5016.12-
Jun 25, 202416.3016.4016.2016.2015.82-
Jun 24, 202416.0016.6016.0016.5016.1294
Jun 21, 202416.2016.4016.2016.2015.82-
Jun 20, 202416.2016.5016.1016.3015.92-
Jun 19, 202416.2016.2016.1016.1015.73-
Jun 18, 202416.2016.4016.2016.3015.92-
Jun 17, 202416.0016.3015.8016.3015.92-
Jun 14, 202416.4016.4015.9016.1015.73-
Jun 13, 202416.5016.5016.2016.5016.12-
Jun 12, 202416.3017.0016.3016.7016.31-
Jun 11, 202416.4016.5016.4016.5016.12-
Jun 10, 202416.5016.5016.3016.5016.12-
Jun 7, 202416.2016.6016.2016.6016.22-
Jun 6, 202416.3016.4016.3016.4016.02-
Jun 5, 202416.1016.5016.1016.4016.02-
Jun 4, 202416.4016.4016.2016.3015.92-
Jun 3, 202416.9017.1016.6016.6016.22-
May 31, 202417.0017.3017.0017.0016.61-
May 30, 202416.8017.3016.8017.3016.90-
May 29, 202417.5017.5016.9016.9016.51-
May 28, 202418.3018.4017.6017.6017.19-
May 27, 202418.3018.3018.3018.3017.88-
May 24, 202418.4018.7018.4018.4017.97-
May 23, 202418.9019.0018.6018.6018.17-
May 22, 202418.9019.2018.8019.1018.66-
May 21, 202418.8019.1018.8019.0018.56-
May 20, 202419.1019.3019.1019.2018.76-
May 17, 202418.7019.4018.7019.3018.85-
May 16, 202418.4018.9018.4018.9018.46-
May 15, 202418.0018.5018.0018.5018.07-
May 14, 2024 0.15795 Dividend
May 14, 202418.1018.2018.1018.2017.78-
May 13, 202418.4018.6018.3018.3017.70-
May 10, 202418.3018.7018.3018.7018.09-
May 9, 202418.2018.4018.2018.3017.70-
May 8, 202418.0018.4017.9018.4017.80-
May 7, 202418.0018.3018.0018.2017.60-
May 6, 202417.8018.2017.8018.2017.60-
May 3, 202417.4018.0017.4018.0017.41-
May 2, 202417.0017.6017.0017.6017.02-
Apr 30, 202416.8016.8016.6016.6016.06-
Apr 29, 202416.8017.3016.8017.0016.44-
Apr 26, 202416.9017.2016.9017.0016.44-
Apr 25, 202418.1018.1017.2017.2016.64-
Apr 24, 202417.8018.3017.8018.3017.70-
Apr 23, 202417.4018.1017.4018.0017.41-
Apr 22, 202417.2017.8017.2017.6017.02-
Apr 19, 202416.7017.4016.7017.4016.83-
Apr 18, 202416.6017.0016.6016.9016.35-
Apr 17, 202416.6017.0016.6016.8016.25-

Related Tickers

CCNEP CNB Financial Corporation
23.76
-1.00%
 
WBS-PF Webster Financial Corporation
18.78
-0.48%
 
VLYPN Valley National Bancorp
24.35
+1.04%
 
SNV-PD Synovus Financial Corp.
24.31
-0.37%
 
KEY-PK KeyCorp
20.51
+0.94%
 
USB-PP U.S. Bancorp
22.21
-0.13%
 
FBAK First National Bank Alaska
235.00
-1.64%
 
TFC-PO Truist Financial Corporation
20.67
-0.24%
 
KFFB Kentucky First Federal Bancorp
2.7100
+1.88%
 
WTBA West Bancorporation, Inc.
19.04
+1.93%