CNOB - ConnectOne Bancorp, Inc.
28.93
0.240 0.830%
Share volume: 294,673
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.69
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $28.48 | $28.48 | $29.13 | $29.13 | $28.48 | $28.48 | $28.93 | $28.93 | 294,673 | $294,673.00 |
| 04-17-2026 | $28.49 | $28.49 | $29.25 | $29.25 | $28.36 | $28.36 | $28.69 | $28.69 | 377,242 | $377,242.00 |
| 04-16-2026 | $28.29 | $28.29 | $28.38 | $28.38 | $27.94 | $27.94 | $28.03 | $28.03 | 233,619 | $233,619.00 |
| 04-15-2026 | $28.47 | $28.47 | $28.58 | $28.58 | $28.10 | $28.10 | $28.40 | $28.40 | 238,022 | $238,022.00 |
| 04-14-2026 | $28.09 | $28.09 | $28.67 | $28.67 | $27.72 | $27.72 | $28.47 | $28.47 | 365,495 | $365,495.00 |
| 04-13-2026 | $27.98 | $27.98 | $28.25 | $28.25 | $27.72 | $27.72 | $28.22 | $28.22 | 295,021 | $295,021.00 |
| 04-10-2026 | $28.23 | $28.23 | $28.26 | $28.26 | $27.65 | $27.65 | $28.12 | $28.12 | 377,260 | $377,260.00 |
| 04-09-2026 | $28.15 | $28.15 | $28.62 | $28.62 | $28.15 | $28.15 | $28.25 | $28.25 | 585,416 | $585,416.00 |
| 04-08-2026 | $28.19 | $28.19 | $28.59 | $28.59 | $28.09 | $28.09 | $28.39 | $28.39 | 421,930 | $421,930.00 |
| 04-07-2026 | $27.15 | $27.15 | $27.51 | $27.51 | $26.74 | $26.74 | $27.45 | $27.45 | 358,578 | $358,578.00 |