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

NasdaqGS - Nasdaq Real Time Price USD

ConnectOne Bancorp, Inc. (CNOBP)

22.50
+0.19
+(0.85%)
At close: May 2 at 4:00:00 PM EDT
22.95
+0.45
+(2.00%)
After hours: May 2 at 7:50:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202522.4522.5522.4522.5022.5014,000
May 1, 202522.0022.4822.0022.4522.455,700
Apr 30, 202522.0022.0221.6522.0022.0068,300
Apr 29, 202522.0022.0021.9622.0022.0017,500
Apr 28, 202521.9622.0021.9122.0022.002,600
Apr 25, 202521.9921.9921.9521.9521.952,300
Apr 24, 202521.9722.0021.9422.0022.006,700
Apr 23, 202522.0022.0021.9522.0022.003,700
Apr 22, 202521.9922.0021.9321.9521.953,400
Apr 21, 202522.0022.0021.9021.9021.902,900
Apr 17, 202522.0022.0021.8121.9921.993,300
Apr 16, 202521.9622.0021.8221.8821.884,400
Apr 15, 202521.3022.0021.3021.9121.9110,300
Apr 14, 202521.0521.3021.0521.3021.306,400
Apr 11, 202520.9721.1120.9721.1121.112,900
Apr 10, 202521.2621.4520.6021.0021.0011,600
Apr 9, 202521.3021.6021.3021.5721.573,000
Apr 8, 202521.5521.8021.3021.3021.3012,100
Apr 7, 202521.2221.9821.2221.6221.6218,100
Apr 4, 202522.0122.0821.5121.7621.764,700
Apr 3, 202522.3522.4922.2722.2722.276,900
Apr 2, 202522.5122.8222.3322.8222.826,500
Apr 1, 202522.5022.8022.5022.6522.6511,500
Mar 31, 202522.9822.9921.9822.2022.2060,700
Mar 28, 202522.8422.8422.8422.8422.84-
Mar 27, 202522.8922.9022.7622.8422.842,300
Mar 26, 202523.0123.0522.9222.9222.927,700
Mar 25, 202523.0723.0722.9522.9622.962,800
Mar 24, 202523.0523.0523.0023.0023.005,000
Mar 21, 202523.0023.0023.0023.0023.001,600
Mar 20, 202523.0023.0022.9922.9922.99400
Mar 19, 202523.0023.0022.9322.9922.997,200
Mar 18, 202523.0423.0422.9422.9622.968,300
Mar 17, 202523.0023.0022.9722.9722.971,300
Mar 14, 202522.8722.8722.8722.8722.87300
Mar 13, 202522.9823.0022.8122.8222.823,900
Mar 12, 202522.6022.6022.6022.6022.60-
Mar 11, 202522.6022.6022.6022.6022.60400
Mar 10, 202522.8522.8522.5522.7322.736,700
Mar 7, 202522.9222.9522.8522.8522.852,500
Mar 6, 202523.0023.0022.9022.9022.902,200
Mar 5, 202523.0523.0523.0523.0523.051,000
Mar 4, 202523.0023.0522.9922.9922.992,700
Mar 3, 202523.2023.2023.1023.1023.102,600
Feb 28, 202523.1523.1522.9923.1523.1511,500
Feb 27, 202523.2223.2223.0023.0823.085,400
Feb 26, 202523.0223.1023.0223.1023.102,400
Feb 25, 202523.1023.1023.0023.0523.051,500
Feb 24, 202523.1023.1023.0023.0023.001,400
Feb 21, 202523.0023.0022.9522.9922.994,100
Feb 20, 202522.9023.2022.9023.0723.073,600
Feb 19, 202523.0023.1523.0023.0023.005,400
Feb 18, 2025 0.328 Dividend
Feb 18, 202523.0123.2723.0123.1223.121,300
Feb 14, 202523.2023.2523.1723.2222.8915,600
Feb 13, 202523.1623.2223.1623.1722.853,300
Feb 12, 202523.1123.2423.1023.1922.863,200
Feb 11, 202523.1123.2623.1123.2622.932,500
Feb 10, 202523.1223.2823.1023.2822.954,300
Feb 7, 202523.1523.2323.1223.1622.833,400
Feb 6, 202523.1123.2523.0023.2522.926,500
Feb 5, 202523.0723.2023.0023.1122.781,200
Feb 4, 202522.9023.2022.9023.1622.8410,600
Feb 3, 202522.8122.9022.8122.9022.581,800
Jan 31, 202522.6123.1922.6122.9222.6021,800
Jan 30, 202523.2523.2523.1023.2322.903,000
Jan 29, 202523.0423.1523.0423.1022.775,600
Jan 28, 202523.1323.2423.1023.1122.793,500
Jan 27, 202523.2523.2523.1723.1922.861,100
Jan 24, 202523.4223.4223.4223.4223.09200
Jan 23, 202522.8523.0822.8523.0822.751,300
Jan 22, 202522.3922.9822.3922.9622.644,300
Jan 21, 202522.9823.3522.9823.2922.965,300
Jan 17, 202522.9722.9722.9722.9722.65100
Jan 16, 202522.4922.8022.4922.8022.484,600
Jan 15, 202522.2522.7722.2522.7722.451,500
Jan 14, 202522.4722.4722.1122.2521.941,500
Jan 13, 202522.2722.2922.0522.1921.8822,000
Jan 10, 202522.5022.5022.2122.5022.181,500
Jan 8, 202522.7822.7922.2522.2521.948,300
Jan 7, 202522.3222.5522.3222.5422.224,900
Jan 6, 202522.6122.8022.6022.6522.333,700
Jan 3, 202522.6022.8722.4522.6122.295,500
Jan 2, 202522.6322.6922.4522.5022.1812,100
Dec 31, 202422.2822.9722.2722.9722.6516,600
Dec 30, 202422.2422.3622.2122.3622.057,300
Dec 27, 202422.2522.2822.2122.2321.928,000
Dec 26, 202422.2722.3222.2522.3021.996,900
Dec 24, 202422.2622.2622.2622.2621.95-
Dec 23, 202422.2622.2622.2622.2621.95-
Dec 20, 202422.2322.2622.2322.2621.951,100
Dec 19, 202422.2222.2222.2222.2221.91-
Dec 18, 202422.2022.5722.2022.2221.9121,000
Dec 17, 202422.2322.2522.0922.0921.7825,700
Dec 16, 202422.2522.2522.2022.2121.902,700
Dec 13, 202422.4022.4022.2022.2321.9211,400
Dec 12, 202422.3922.3922.3922.3922.071,200
Dec 11, 202422.3122.4022.3022.3922.072,900
Dec 10, 202422.3722.4022.2722.2921.988,500
Dec 9, 202422.2922.4522.2622.3522.038,800
Dec 6, 202422.2922.3022.2522.2921.982,100
Dec 5, 202422.2922.3022.2022.3021.986,400
Dec 4, 202422.2022.3022.2022.2221.9117,300
Dec 3, 202422.2022.3622.2022.2521.947,900
Dec 2, 202422.1522.3022.1222.2021.896,800
Nov 29, 202422.2022.2022.0822.2021.894,600
Nov 27, 202422.0522.3222.0522.2021.892,500
Nov 26, 202421.9822.0121.9522.0121.703,800
Nov 25, 202422.0022.3221.9022.1621.854,600
Nov 22, 202421.7921.7921.7921.7921.48300
Nov 21, 202421.6521.8021.6521.7921.484,200
Nov 20, 202421.6521.7221.5521.6521.3410,000
Nov 19, 202421.6021.6121.6021.6021.292,500
Nov 18, 202421.5021.6021.5021.5521.251,900
Nov 15, 2024 0.328 Dividend
Nov 15, 202421.7021.7021.0921.1720.887,600
Nov 14, 202422.0022.0021.9822.0021.3710,000
Nov 13, 202422.0822.0821.8921.9021.272,000
Nov 12, 202421.9521.9521.8821.9021.273,900
Nov 11, 202422.0522.0521.8021.8721.244,000
Nov 8, 202421.9522.0521.8521.9521.327,100
Nov 7, 202421.7021.9521.7021.9421.314,100
Nov 6, 202421.2521.9421.2521.6821.064,400
Nov 5, 202421.0321.1521.0321.1520.541,500
Nov 4, 202421.0221.2021.0121.1520.542,200
Nov 1, 202420.8921.0220.8921.0220.413,900
Oct 31, 202421.2521.5320.7920.7920.1936,300
Oct 30, 202421.1621.1621.1621.1620.55200
Oct 29, 202421.1021.2121.1021.1520.543,000
Oct 28, 202421.1321.1521.1321.1520.541,300
Oct 25, 202421.4821.5221.0621.0620.451,000
Oct 24, 202421.1621.3220.9921.0820.472,100
Oct 23, 202421.3921.3921.0921.1520.541,400
Oct 22, 202421.5021.5421.4221.5020.882,500
Oct 21, 202421.8321.8321.1421.2820.674,600
Oct 18, 202421.7521.9021.6521.9021.271,300
Oct 17, 202422.0022.0021.6521.7521.124,100
Oct 16, 202421.7522.0521.6722.0521.414,500
Oct 15, 202421.3621.6021.3521.5020.885,100
Oct 14, 202420.9021.1920.9021.1920.582,500
Oct 11, 202421.3021.4321.3021.4320.811,000
Oct 10, 202421.4921.4921.3021.3020.691,200
Oct 9, 202421.4021.5021.3521.3520.732,000
Oct 8, 202421.2521.4021.2521.3520.734,100
Oct 7, 202421.5021.5020.9521.2520.644,700
Oct 4, 202421.4021.4221.3521.4020.782,400
Oct 3, 202421.1021.3520.8221.3520.731,900
Oct 2, 202421.3421.4021.1221.1220.511,100
Oct 1, 202421.1121.3521.1121.1620.552,600
Sep 30, 202421.1621.4520.9520.9520.3511,100
Sep 27, 202421.2321.2321.1021.1520.542,300
Sep 26, 202421.5021.5020.9921.1020.498,500
Sep 25, 202421.6921.6921.3121.4120.798,200
Sep 24, 202420.9921.5520.9021.5520.9310,100
Sep 23, 202420.8621.0020.8320.9220.325,000
Sep 20, 202421.0021.0020.8520.9820.382,600
Sep 19, 202421.0021.1020.5120.9920.3823,200
Sep 18, 202420.9521.0020.5921.0020.396,100
Sep 17, 202420.9720.9720.8420.8420.244,200
Sep 16, 202420.9520.9520.6820.8820.283,900
Sep 13, 202420.9720.9720.7120.7920.191,100
Sep 12, 202420.7320.8320.7320.8320.233,800
Sep 11, 202420.6420.6920.6420.6920.091,700
Sep 10, 202420.6220.6220.3620.6220.031,800
Sep 9, 202420.5020.5920.5020.5619.973,400
Sep 6, 202420.5120.5220.3520.4819.895,000
Sep 5, 202420.5420.5720.4720.4819.895,200
Sep 4, 202420.4820.5820.4820.5819.992,800
Sep 3, 202420.4820.4820.4420.4719.881,900
Aug 30, 202420.4520.4520.3720.4019.8110,700
Aug 29, 202420.4520.4520.2920.3219.732,000
Aug 28, 202420.3320.4120.3020.3419.763,000
Aug 27, 202420.3020.3620.3020.3019.711,600
Aug 26, 202420.4420.4420.3020.3019.715,700
Aug 23, 202420.2420.3420.2020.3419.753,200
Aug 22, 202420.2520.2520.1520.1919.618,800
Aug 21, 202420.2120.3320.0920.2319.6515,900
Aug 20, 202420.3420.3520.3420.3519.76800
Aug 19, 202420.3020.4020.1820.3019.715,500
Aug 16, 202420.2220.2720.1720.2519.673,100
Aug 15, 2024 0.328 Dividend
Aug 15, 202420.5620.5620.0720.2319.6518,400
Aug 14, 202420.5521.0020.5520.9920.0710,500
Aug 13, 202420.4520.5920.4520.5819.672,200
Aug 12, 202420.3520.5020.3020.3019.415,200
Aug 9, 202420.3620.5220.3220.4519.557,900
Aug 8, 202420.3320.4520.3320.4319.544,700
Aug 7, 202420.5120.5120.3120.3119.422,500
Aug 6, 202420.5220.5820.2620.5819.672,600
Aug 5, 202420.2520.5220.2520.5219.622,400
Aug 2, 202420.4320.8220.4320.6219.718,400
Aug 1, 202420.5020.6720.3220.6719.766,100
Jul 31, 202420.4320.5120.1420.5119.6113,300
Jul 30, 202420.5020.5920.5020.5919.68900
Jul 29, 202420.5820.5920.3520.4519.5510,500
Jul 26, 202420.6720.6720.6720.6719.76200
Jul 25, 202420.6920.6920.3520.5719.665,400
Jul 24, 202420.5820.7220.5020.5019.603,600
Jul 23, 202420.7520.7520.7320.7419.832,100
Jul 22, 202420.5020.7520.5020.7519.845,200
Jul 19, 202420.5820.6520.5520.6519.741,700
Jul 18, 202420.9720.9720.6120.6819.77800
Jul 17, 202420.7420.7520.5520.7519.842,900
Jul 16, 202420.5720.7420.3520.7419.832,000
Jul 15, 202420.7520.7520.4020.4019.503,800
Jul 12, 202420.7520.7520.7420.7419.831,100
Jul 11, 202420.4520.7520.4520.6719.763,800
Jul 10, 202420.3520.3620.3520.3619.46600
Jul 9, 202420.3520.3520.2820.2819.391,300
Jul 8, 202420.3020.3020.3020.3019.41800
Jul 5, 202420.2320.2520.2020.2519.361,700
Jul 3, 202420.3320.4120.3120.3619.463,000
Jul 2, 202420.3120.3120.2020.2019.314,300
Jul 1, 202420.2620.3420.2620.3019.402,300
Jun 28, 202420.2520.3520.1520.1619.274,900
Jun 27, 202420.1020.1020.1020.1019.22500
Jun 26, 202420.2520.3020.2520.3019.41600
Jun 25, 202420.3320.3320.0120.2319.347,000
Jun 24, 202420.2020.2020.2020.2019.31300
Jun 21, 202420.2020.2020.2020.2019.31400
Jun 20, 202419.9319.9319.9119.9119.031,100
Jun 18, 202420.0120.0120.0020.0019.121,200
Jun 17, 202419.9719.9719.9719.9719.09400
Jun 14, 202420.0920.1020.0020.1019.212,800
Jun 13, 202420.2620.2620.2020.2019.311,700
Jun 12, 202420.0920.3820.0920.2619.372,400
Jun 11, 202419.9419.9419.9319.9419.061,700
Jun 10, 202420.2620.3320.1220.1219.232,800
Jun 7, 202420.3520.3520.3520.3519.45200
Jun 6, 202420.4220.4220.2220.4019.501,000
Jun 5, 202420.3120.3120.3120.3119.42700
Jun 4, 202420.2520.4220.2020.3819.483,100
Jun 3, 202420.2020.5020.2020.4219.534,600
May 31, 202420.4220.5020.2320.2519.3610,000
May 30, 202420.1120.1120.1120.1119.23900
May 29, 202420.0020.0119.8319.9519.077,200
May 28, 202420.0020.1619.9020.0719.196,000
May 24, 202420.1420.1419.8119.8218.952,800
May 23, 202420.2520.2520.1020.1019.224,800
May 22, 202420.4020.4020.3320.3319.441,500
May 21, 202420.4020.4020.3620.3619.461,300
May 20, 202420.3620.4520.3620.3619.461,200
May 17, 202420.3620.7520.0020.4519.554,200
May 16, 202420.1620.3120.1620.2619.372,200
May 15, 202419.8720.0719.7520.0019.122,900
May 14, 2024 0.328 Dividend
May 14, 202420.0020.0720.0020.0019.125,000
May 13, 202420.3020.3520.0020.1418.944,500
May 10, 202420.3920.3920.3020.3019.093,100
May 9, 202420.4920.5120.4920.5119.291,000
May 8, 202420.4920.5420.3020.3119.102,500
May 7, 202420.5020.5020.5020.5019.28-
May 6, 202420.3020.5020.3020.5019.283,300
May 3, 202420.1820.4320.1820.4319.211,500
Waiting for permission
Allow microphone access to enable voice search

Try again.