-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
+3.82% -
3 MONTH PERFORMANCE
+4.81% -
6 MONTH PERFORMANCE
+10.00% -
YEAR-TO-DATE PERFORMANCE
+18.92% -
1 YEAR PERFORMANCE
+22.36%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $22.00 | $22.00 (0%) | $22.00 | $21.98 | 10,020 | $1.15 B |
| 11/13/2024 | $22.08 | $21.90 (-0.82%) | $22.08 | $21.89 | 2,000 | $1.16 B |
| 11/12/2024 | $21.95 | $21.90 (-0.23%) | $21.95 | $21.88 | 3,902 | $1.18 B |
| 11/11/2024 | $22.05 | $21.87 (-0.82%) | $22.05 | $21.80 | 4,000 | $1.19 B |
| 11/08/2024 | $21.95 | $21.95 (0%) | $22.05 | $21.85 | 7,100 | $1.13 B |
| 11/07/2024 | $21.70 | $21.94 (1.11%) | $21.95 | $21.70 | 4,100 | $1.13 B |
| 11/06/2024 | $21.25 | $21.68 (2.02%) | $21.94 | $21.25 | 4,638 | $1.20 B |
| 11/05/2024 | $21.03 | $21.15 (0.57%) | $21.15 | $21.03 | 1,507 | $1.04 B |
| 11/04/2024 | $21.02 | $21.15 (0.62%) | $21.20 | $21.01 | 2,240 | $1.01 B |
| 11/01/2024 | $20.89 | $21.02 (0.62%) | $21.02 | $20.89 | 3,900 | $1.02 B |
| 10/31/2024 | $21.25 | $20.79 (-2.16%) | $21.54 | $20.79 | 36,300 | $1.01 B |
| 10/30/2024 | $21.16 | $21.16 (0%) | $21.16 | $21.16 | 210 | $1.03 B |
| 10/29/2024 | $21.10 | $21.15 (0.24%) | $21.21 | $21.10 | 3,000 | $1.03 B |
| 10/28/2024 | $21.13 | $21.15 (0.09%) | $21.15 | $21.13 | 1,300 | $1.04 B |
| 10/25/2024 | $21.48 | $21.06 (-1.96%) | $21.52 | $21.06 | 1,000 | $1.01 B |
| 10/24/2024 | $21.16 | $21.08 (-0.38%) | $21.32 | $20.99 | 2,100 | $1.03 B |
| 10/23/2024 | $21.39 | $21.15 (-1.12%) | $21.39 | $21.09 | 1,445 | $975.22 M |
| 10/22/2024 | $21.50 | $21.50 (0%) | $21.54 | $21.42 | 2,500 | $981.35 M |
| 10/21/2024 | $21.83 | $21.28 (-2.52%) | $21.83 | $21.14 | 4,648 | $972.54 M |
| 10/18/2024 | $21.75 | $21.90 (0.69%) | $21.90 | $21.65 | 1,300 | $1.00 B |
| 10/17/2024 | $22.00 | $21.75 (-1.14%) | $22.00 | $21.65 | 4,115 | $1.02 B |
| 10/16/2024 | $21.75 | $22.05 (1.38%) | $22.05 | $21.67 | 4,500 | $1.02 B |
| 10/15/2024 | $21.36 | $21.50 (0.66%) | $21.60 | $21.35 | 5,100 | $1.01 B |
| 10/14/2024 | $20.90 | $21.19 (1.39%) | $21.19 | $20.90 | 2,500 | $987.86 M |
| 10/11/2024 | $21.30 | $21.43 (0.61%) | $21.43 | $21.30 | 1,000 | $985.56 M |
| 10/10/2024 | $21.49 | $21.30 (-0.88%) | $21.49 | $21.30 | 1,224 | $952.61 M |
| 10/09/2024 | $21.40 | $21.35 (-0.23%) | $21.50 | $21.35 | 2,042 | $956.06 M |
| 10/08/2024 | $21.25 | $21.35 (0.47%) | $21.40 | $21.25 | 4,272 | $943.03 M |
| 10/07/2024 | $21.50 | $21.25 (-1.16%) | $21.50 | $20.95 | 4,704 | $955.68 M |
| 10/04/2024 | $21.40 | $21.40 (0%) | $21.42 | $21.35 | 2,418 | $961.04 M |
| 10/03/2024 | $21.10 | $21.35 (1.18%) | $21.35 | $20.82 | 1,930 | $935.37 M |
| 10/02/2024 | $21.34 | $21.12 (-1.03%) | $21.40 | $21.12 | 1,120 | $935.37 M |
| 10/01/2024 | $21.11 | $21.16 (0.24%) | $21.35 | $21.11 | 2,600 | $928.47 M |
| 09/30/2024 | $21.16 | $20.95 (-0.99%) | $21.45 | $20.95 | 11,123 | $959.89 M |
| 09/27/2024 | $21.23 | $21.15 (-0.38%) | $21.23 | $21.10 | 2,313 | $938.05 M |
| 09/26/2024 | $21.50 | $21.10 (-1.86%) | $21.50 | $20.99 | 8,525 | $931.53 M |
| 09/25/2024 | $21.69 | $21.41 (-1.29%) | $21.69 | $21.31 | 8,200 | $932.30 M |
| 09/24/2024 | $20.99 | $21.55 (2.67%) | $21.55 | $20.90 | 10,123 | $948.01 M |
| 09/23/2024 | $20.86 | $20.93 (0.34%) | $21.00 | $20.83 | 5,001 | $960.27 M |
| 09/20/2024 | $21.00 | $20.98 (-0.1%) | $21.00 | $20.85 | 2,610 | $975.60 M |
| 09/19/2024 | $21.00 | $20.99 (-0.05%) | $21.10 | $20.51 | 23,200 | $1.01 B |
| 09/18/2024 | $20.95 | $21.00 (0.24%) | $21.00 | $20.59 | 6,100 | $977.13 M |
| 09/17/2024 | $20.97 | $20.84 (-0.62%) | $20.97 | $20.84 | 4,226 | $961.42 M |
| 09/16/2024 | $20.95 | $20.88 (-0.33%) | $20.95 | $20.68 | 3,936 | $949.93 M |
| 09/13/2024 | $20.97 | $20.79 (-0.86%) | $20.97 | $20.71 | 1,100 | $946.10 M |
| 09/12/2024 | $20.73 | $20.83 (0.48%) | $20.83 | $20.73 | 3,843 | $929.24 M |
| 09/11/2024 | $20.64 | $20.69 (0.24%) | $20.69 | $20.64 | 1,729 | $930.00 M |
| 09/10/2024 | $20.62 | $20.62 (0%) | $20.62 | $20.36 | 1,800 | $933.83 M |
| 09/09/2024 | $20.50 | $20.56 (0.29%) | $20.59 | $20.50 | 3,406 | $921.57 M |
| 09/06/2024 | $20.51 | $20.48 (-0.15%) | $20.52 | $20.35 | 5,000 | $936.52 M |
| 09/05/2024 | $20.54 | $20.48 (-0.29%) | $20.57 | $20.47 | 5,200 | $957.98 M |
| 09/04/2024 | $20.48 | $20.58 (0.49%) | $20.58 | $20.48 | 2,825 | $918.51 M |
| 09/03/2024 | $20.48 | $20.47 (-0.05%) | $20.48 | $20.44 | 1,941 | $935.75 M |
| 08/30/2024 | $20.45 | $20.40 (-0.24%) | $20.45 | $20.37 | 10,722 | $957.98 M |
| 08/29/2024 | $20.45 | $20.32 (-0.64%) | $20.45 | $20.29 | 2,000 | $948.01 M |
| 08/28/2024 | $20.33 | $20.35 (0.1%) | $20.41 | $20.30 | 3,000 | $947.25 M |
| 08/27/2024 | $20.30 | $20.30 (0%) | $20.36 | $20.30 | 1,600 | $939.20 M |
| 08/26/2024 | $20.44 | $20.30 (-0.68%) | $20.44 | $20.30 | 5,719 | $955.68 M |
| 08/23/2024 | $20.24 | $20.34 (0.49%) | $20.34 | $20.20 | 3,208 | $969.85 M |
| 08/22/2024 | $20.25 | $20.20 (-0.25%) | $20.25 | $20.15 | 8,800 | $902.80 M |
| 08/21/2024 | $20.21 | $20.23 (0.1%) | $20.33 | $20.09 | 15,900 | $882.49 M |
| 08/20/2024 | $20.35 | $20.35 (0%) | $20.35 | $20.35 | 800 | $864.48 M |
| 08/19/2024 | $20.30 | $20.30 (0%) | $20.40 | $20.18 | 5,500 | $878.27 M |
| 08/16/2024 | $20.22 | $20.25 (0.15%) | $20.27 | $20.17 | 3,100 | $869.84 M |
| 08/15/2024 | $20.56 | $20.23 (-1.61%) | $20.56 | $20.07 | 18,400 | $849.92 M |
| 08/14/2024 | $20.55 | $20.99 (2.14%) | $21.00 | $20.55 | 10,524 | $823.86 M |