-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+0.40% -
3 MONTH PERFORMANCE
+37.91% -
6 MONTH PERFORMANCE
+34.30% -
YEAR-TO-DATE PERFORMANCE
+9.56% -
1 YEAR PERFORMANCE
+41.25%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.98 | $25.08 (0.4%) | $25.16 | $24.71 | 143,300 | $961.04 M |
| 10/03/2024 | $24.17 | $24.41 (0.99%) | $24.69 | $24.04 | 185,900 | $935.37 M |
| 10/02/2024 | $24.19 | $24.41 (0.91%) | $24.67 | $24.13 | 280,700 | $935.37 M |
| 10/01/2024 | $24.94 | $24.23 (-2.85%) | $24.94 | $24.00 | 229,736 | $928.47 M |
| 09/30/2024 | $24.42 | $25.05 (2.58%) | $25.15 | $24.42 | 161,000 | $959.89 M |
| 09/27/2024 | $24.61 | $24.48 (-0.53%) | $24.61 | $24.10 | 253,900 | $938.05 M |
| 09/26/2024 | $24.74 | $24.31 (-1.74%) | $24.74 | $24.22 | 154,934 | $931.53 M |
| 09/25/2024 | $24.71 | $24.33 (-1.54%) | $24.71 | $24.32 | 124,600 | $932.30 M |
| 09/24/2024 | $25.02 | $24.74 (-1.12%) | $25.34 | $24.68 | 193,400 | $948.01 M |
| 09/23/2024 | $25.62 | $25.06 (-2.19%) | $25.70 | $24.90 | 178,500 | $960.27 M |
| 09/20/2024 | $26.06 | $25.46 (-2.3%) | $26.18 | $25.24 | 779,800 | $975.60 M |
| 09/19/2024 | $26.21 | $26.25 (0.15%) | $26.47 | $25.58 | 176,900 | $1.01 B |
| 09/18/2024 | $25.18 | $25.50 (1.27%) | $26.53 | $24.67 | 290,600 | $977.13 M |
| 09/17/2024 | $25.11 | $25.09 (-0.08%) | $25.79 | $24.91 | 194,634 | $961.42 M |
| 09/16/2024 | $24.82 | $24.79 (-0.12%) | $25.11 | $24.38 | 147,900 | $949.93 M |
| 09/13/2024 | $24.69 | $24.69 (0%) | $24.78 | $24.12 | 134,906 | $946.10 M |
| 09/12/2024 | $24.46 | $24.25 (-0.86%) | $24.46 | $24.06 | 141,700 | $929.24 M |
| 09/11/2024 | $24.22 | $24.27 (0.21%) | $24.40 | $23.43 | 199,340 | $930.00 M |
| 09/10/2024 | $24.17 | $24.37 (0.83%) | $24.50 | $23.85 | 146,129 | $933.83 M |
| 09/09/2024 | $24.47 | $24.05 (-1.72%) | $24.56 | $23.99 | 209,208 | $921.57 M |
| 09/06/2024 | $25.08 | $24.44 (-2.55%) | $25.23 | $24.35 | 360,900 | $936.52 M |
| 09/05/2024 | $24.30 | $25.00 (2.88%) | $25.10 | $23.92 | 609,049 | $957.98 M |
| 09/04/2024 | $24.28 | $23.97 (-1.28%) | $24.45 | $23.54 | 191,039 | $918.51 M |
| 09/03/2024 | $24.81 | $24.42 (-1.57%) | $25.40 | $24.09 | 230,934 | $935.75 M |
| 08/30/2024 | $24.93 | $25.00 (0.28%) | $25.10 | $24.61 | 120,800 | $957.98 M |
| 08/29/2024 | $24.94 | $24.74 (-0.8%) | $24.96 | $24.46 | 82,512 | $948.01 M |
| 08/28/2024 | $24.33 | $24.72 (1.6%) | $24.96 | $24.33 | 70,700 | $947.25 M |
| 08/27/2024 | $24.75 | $24.51 (-0.97%) | $25.00 | $24.40 | 72,900 | $939.20 M |
| 08/26/2024 | $25.60 | $24.94 (-2.58%) | $25.71 | $24.77 | 254,600 | $955.68 M |
| 08/23/2024 | $23.80 | $25.31 (6.34%) | $25.45 | $23.63 | 181,054 | $969.85 M |
| 08/22/2024 | $23.04 | $23.56 (2.26%) | $23.71 | $23.04 | 274,424 | $902.80 M |
| 08/21/2024 | $22.82 | $23.03 (0.92%) | $23.07 | $22.50 | 112,400 | $882.49 M |
| 08/20/2024 | $22.80 | $22.56 (-1.05%) | $22.80 | $22.38 | 97,017 | $864.48 M |
| 08/19/2024 | $22.73 | $22.92 (0.84%) | $22.92 | $22.50 | 72,828 | $878.27 M |
| 08/16/2024 | $22.15 | $22.70 (2.48%) | $22.88 | $22.15 | 106,600 | $869.84 M |
| 08/15/2024 | $21.97 | $22.18 (0.96%) | $22.49 | $21.86 | 112,900 | $849.92 M |
| 08/14/2024 | $21.96 | $21.50 (-2.09%) | $21.96 | $21.23 | 73,331 | $823.86 M |
| 08/13/2024 | $21.57 | $21.85 (1.3%) | $21.92 | $21.15 | 148,200 | $837.27 M |
| 08/12/2024 | $21.99 | $21.25 (-3.37%) | $22.10 | $21.17 | 102,340 | $814.28 M |
| 08/09/2024 | $22.18 | $21.73 (-2.03%) | $22.26 | $21.51 | 137,902 | $832.67 M |
| 08/08/2024 | $22.15 | $22.25 (0.45%) | $22.28 | $21.76 | 137,615 | $852.60 M |
| 08/07/2024 | $22.06 | $21.75 (-1.41%) | $22.32 | $21.71 | 182,616 | $833.44 M |
| 08/06/2024 | $21.29 | $21.68 (1.83%) | $21.88 | $21.10 | 186,500 | $830.76 M |
| 08/05/2024 | $20.53 | $21.31 (3.8%) | $21.50 | $20.08 | 330,700 | $816.58 M |
| 08/02/2024 | $21.87 | $21.88 (0.05%) | $22.08 | $21.46 | 208,302 | $838.42 M |
| 08/01/2024 | $24.20 | $23.00 (-4.96%) | $24.21 | $22.47 | 406,244 | $881.34 M |
| 07/31/2024 | $24.27 | $24.22 (-0.21%) | $25.09 | $23.91 | 268,430 | $928.09 M |
| 07/30/2024 | $24.09 | $24.30 (0.87%) | $24.43 | $24.03 | 262,800 | $931.15 M |
| 07/29/2024 | $25.27 | $24.05 (-4.83%) | $25.27 | $24.05 | 348,102 | $921.57 M |
| 07/26/2024 | $25.20 | $24.92 (-1.11%) | $25.53 | $24.55 | 164,304 | $954.91 M |
| 07/25/2024 | $24.21 | $24.37 (0.66%) | $25.41 | $23.15 | 282,700 | $933.83 M |
| 07/24/2024 | $23.71 | $23.24 (-1.98%) | $24.18 | $23.23 | 335,408 | $890.53 M |
| 07/23/2024 | $22.43 | $23.90 (6.55%) | $23.96 | $22.43 | 332,100 | $915.82 M |
| 07/22/2024 | $22.09 | $22.70 (2.76%) | $22.73 | $21.73 | 172,233 | $869.84 M |
| 07/19/2024 | $22.22 | $22.30 (0.36%) | $22.80 | $22.07 | 136,459 | $854.51 M |
| 07/18/2024 | $22.44 | $22.19 (-1.11%) | $23.10 | $22.02 | 207,953 | $850.30 M |
| 07/17/2024 | $21.51 | $22.69 (5.49%) | $22.71 | $21.51 | 312,428 | $869.46 M |
| 07/16/2024 | $21.00 | $21.79 (3.76%) | $21.92 | $20.81 | 238,757 | $834.97 M |
| 07/15/2024 | $20.38 | $20.72 (1.67%) | $21.00 | $20.16 | 338,530 | $793.97 M |
| 07/12/2024 | $20.30 | $19.92 (-1.87%) | $20.43 | $19.89 | 189,470 | $763.31 M |
| 07/11/2024 | $19.62 | $20.13 (2.6%) | $20.26 | $19.40 | 402,939 | $771.36 M |
| 07/10/2024 | $18.58 | $19.02 (2.37%) | $19.03 | $18.48 | 152,884 | $728.83 M |
| 07/09/2024 | $18.20 | $18.51 (1.7%) | $18.55 | $17.98 | 242,248 | $709.28 M |
| 07/08/2024 | $18.30 | $18.20 (-0.55%) | $18.42 | $18.11 | 111,022 | $697.41 M |
| 07/05/2024 | $18.55 | $18.20 (-1.89%) | $18.62 | $18.00 | 149,915 | $697.41 M |