-
5 DAY PERFORMANCE
+2.21% -
1 MONTH PERFORMANCE
+8.12% -
3 MONTH PERFORMANCE
+17.53% -
6 MONTH PERFORMANCE
+33.19% -
YEAR-TO-DATE PERFORMANCE
+20.86% -
1 YEAR PERFORMANCE
+44.75%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.34 | $27.69 (1.28%) | $27.81 | $27.23 | 32,924 | |
| 11/21/2024 | $26.87 | $27.25 (1.41%) | $27.41 | $26.72 | 130,531 | $1.14 B |
| 11/20/2024 | $26.78 | $26.58 (-0.75%) | $27.01 | $26.33 | 123,600 | $1.11 B |
| 11/19/2024 | $26.67 | $26.88 (0.79%) | $27.03 | $26.67 | 91,300 | $1.13 B |
| 11/18/2024 | $27.11 | $27.16 (0.18%) | $27.48 | $26.95 | 171,428 | $1.14 B |
| 11/15/2024 | $27.65 | $27.09 (-2.03%) | $27.79 | $26.78 | 183,703 | $1.13 B |
| 11/14/2024 | $27.81 | $27.58 (-0.83%) | $27.87 | $27.27 | 123,900 | $1.15 B |
| 11/13/2024 | $28.60 | $27.79 (-2.83%) | $29.02 | $27.73 | 195,200 | $1.16 B |
| 11/12/2024 | $28.34 | $28.26 (-0.28%) | $28.96 | $28.14 | 303,100 | $1.18 B |
| 11/11/2024 | $27.68 | $28.39 (2.57%) | $28.46 | $27.35 | 331,100 | $1.19 B |
| 11/08/2024 | $26.91 | $26.99 (0.3%) | $27.39 | $26.71 | 198,516 | $1.13 B |
| 11/07/2024 | $28.28 | $26.91 (-4.84%) | $28.47 | $26.84 | 290,026 | $1.13 B |
| 11/06/2024 | $27.00 | $28.60 (5.93%) | $29.00 | $26.96 | 782,934 | $1.20 B |
| 11/05/2024 | $24.18 | $24.89 (2.94%) | $24.91 | $24.14 | 184,221 | $1.04 B |
| 11/04/2024 | $24.16 | $24.14 (-0.08%) | $24.40 | $23.77 | 213,200 | $1.01 B |
| 11/01/2024 | $24.49 | $24.35 (-0.57%) | $24.59 | $24.22 | 126,800 | $1.02 B |
| 10/31/2024 | $24.79 | $24.24 (-2.22%) | $24.79 | $24.24 | 214,719 | $1.01 B |
| 10/30/2024 | $24.57 | $24.71 (0.57%) | $25.46 | $24.57 | 143,500 | $1.03 B |
| 10/29/2024 | $24.68 | $24.56 (-0.49%) | $24.92 | $24.51 | 159,000 | $1.03 B |
| 10/28/2024 | $24.39 | $24.87 (1.97%) | $25.08 | $24.34 | 210,000 | $1.04 B |
| 10/25/2024 | $24.86 | $24.21 (-2.61%) | $24.86 | $24.14 | 217,000 | $1.01 B |
| 10/24/2024 | $25.00 | $24.62 (-1.52%) | $25.23 | $23.71 | 452,700 | $1.03 B |
| 10/23/2024 | $25.41 | $25.45 (0.16%) | $25.76 | $25.09 | 131,444 | $975.22 M |
| 10/22/2024 | $25.27 | $25.61 (1.35%) | $25.72 | $25.26 | 189,700 | $981.35 M |
| 10/21/2024 | $26.25 | $25.38 (-3.31%) | $26.25 | $25.26 | 222,147 | $972.54 M |
| 10/18/2024 | $26.74 | $26.14 (-2.24%) | $26.74 | $26.10 | 152,300 | $1.00 B |
| 10/17/2024 | $26.53 | $26.68 (0.57%) | $26.75 | $26.26 | 194,018 | $1.02 B |
| 10/16/2024 | $26.83 | $26.52 (-1.16%) | $27.10 | $26.49 | 247,700 | $1.02 B |
| 10/15/2024 | $25.60 | $26.47 (3.4%) | $27.13 | $25.52 | 208,722 | $1.01 B |
| 10/14/2024 | $25.72 | $25.78 (0.23%) | $25.96 | $25.39 | 127,635 | $987.86 M |
| 10/11/2024 | $25.00 | $25.72 (2.88%) | $26.06 | $24.84 | 145,900 | $985.56 M |
| 10/10/2024 | $24.67 | $24.86 (0.77%) | $24.88 | $24.45 | 142,520 | $952.61 M |
| 10/09/2024 | $24.55 | $24.95 (1.63%) | $25.14 | $24.55 | 194,700 | $956.06 M |
| 10/08/2024 | $24.94 | $24.61 (-1.32%) | $24.97 | $24.43 | 189,733 | $943.03 M |
| 10/07/2024 | $24.92 | $24.94 (0.08%) | $25.05 | $24.71 | 146,209 | $955.68 M |
| 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 |