CNOB - ConnectOne Bancorp, Inc.
26.61
0.040 0.150%
Share volume: 181,700
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.57
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $26.87 | $26.87 | $26.96 | $26.96 | $26.39 | $26.39 | $26.61 | $26.61 | 181,700 | $181,700.00 |
| 03-03-2026 | $26.07 | $26.07 | $26.78 | $26.78 | $25.80 | $25.80 | $26.57 | $26.57 | 250,421 | $250,421.00 |
| 03-02-2026 | $26.23 | $26.23 | $27.13 | $27.13 | $25.81 | $25.81 | $26.83 | $26.83 | 394,666 | $394,666.00 |
| 02-27-2026 | $27.20 | $27.20 | $27.28 | $27.28 | $26.21 | $26.21 | $26.53 | $26.53 | 479,206 | $479,206.00 |
| 02-26-2026 | $27.62 | $27.62 | $28.23 | $28.23 | $27.06 | $27.06 | $27.77 | $27.77 | 345,811 | $345,811.00 |
| 02-25-2026 | $27.09 | $27.09 | $27.66 | $27.66 | $26.84 | $26.84 | $27.62 | $27.62 | 258,884 | $258,884.00 |
| 02-24-2026 | $26.79 | $26.79 | $26.97 | $26.97 | $26.50 | $26.50 | $26.84 | $26.84 | 243,553 | $243,553.00 |
| 02-23-2026 | $27.94 | $27.94 | $28.21 | $28.21 | $26.55 | $26.55 | $26.83 | $26.83 | 362,355 | $362,355.00 |
| 02-20-2026 | $27.49 | $27.49 | $28.09 | $28.09 | $27.24 | $27.24 | $27.96 | $27.96 | 280,220 | $280,220.00 |
| 02-19-2026 | $27.43 | $27.43 | $27.66 | $27.66 | $27.18 | $27.18 | $27.50 | $27.50 | 301,126 | $301,126.00 |