-
5 DAY PERFORMANCE
-1.86% -
1 MONTH PERFORMANCE
+4.08% -
3 MONTH PERFORMANCE
+4.91% -
6 MONTH PERFORMANCE
+5.75% -
YEAR-TO-DATE PERFORMANCE
+14.32% -
1 YEAR PERFORMANCE
+24.27%
ConnectOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.23 | $21.15 (-0.38%) | $21.23 | $21.10 | 2,304 | $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 |
| 08/13/2024 | $20.45 | $20.58 (0.64%) | $20.59 | $20.45 | 2,205 | $837.27 M |
| 08/12/2024 | $20.35 | $20.30 (-0.25%) | $20.50 | $20.30 | 5,209 | $814.28 M |
| 08/09/2024 | $20.36 | $20.45 (0.44%) | $20.52 | $20.32 | 7,900 | $832.67 M |
| 08/08/2024 | $20.33 | $20.43 (0.49%) | $20.45 | $20.33 | 4,714 | $852.60 M |
| 08/07/2024 | $20.51 | $20.31 (-0.98%) | $20.51 | $20.31 | 2,500 | $833.44 M |
| 08/06/2024 | $20.52 | $20.58 (0.29%) | $20.58 | $20.26 | 2,600 | $830.76 M |
| 08/05/2024 | $20.25 | $20.52 (1.33%) | $20.52 | $20.25 | 2,400 | $816.58 M |
| 08/02/2024 | $20.43 | $20.62 (0.93%) | $20.82 | $20.43 | 8,400 | $838.42 M |
| 08/01/2024 | $20.50 | $20.67 (0.83%) | $20.67 | $20.32 | 6,107 | $881.34 M |
| 07/31/2024 | $20.43 | $20.51 (0.39%) | $20.51 | $20.14 | 13,300 | $928.09 M |
| 07/30/2024 | $20.50 | $20.59 (0.44%) | $20.59 | $20.50 | 924 | $931.15 M |
| 07/29/2024 | $20.58 | $20.45 (-0.63%) | $20.59 | $20.35 | 10,500 | $921.57 M |
| 07/26/2024 | $20.67 | $20.67 (0%) | $20.67 | $20.67 | 233 | $954.91 M |
| 07/25/2024 | $20.69 | $20.57 (-0.58%) | $20.69 | $20.35 | 5,400 | $933.83 M |
| 07/24/2024 | $20.58 | $20.50 (-0.39%) | $20.72 | $20.50 | 3,640 | $890.53 M |
| 07/23/2024 | $20.75 | $20.74 (-0.05%) | $20.76 | $20.73 | 2,103 | $915.82 M |
| 07/22/2024 | $20.50 | $20.75 (1.22%) | $20.75 | $20.50 | 5,240 | $869.84 M |
| 07/19/2024 | $20.58 | $20.65 (0.34%) | $20.65 | $20.55 | 1,730 | $854.51 M |
| 07/18/2024 | $20.97 | $20.68 (-1.38%) | $20.97 | $20.61 | 787 | $850.30 M |
| 07/17/2024 | $20.74 | $20.75 (0.05%) | $20.75 | $20.55 | 2,889 | $869.46 M |
| 07/16/2024 | $20.57 | $20.74 (0.83%) | $20.74 | $20.35 | 2,044 | $834.97 M |
| 07/15/2024 | $20.75 | $20.40 (-1.69%) | $20.75 | $20.40 | 3,802 | $793.97 M |
| 07/12/2024 | $20.75 | $20.74 (-0.05%) | $20.75 | $20.74 | 1,132 | $763.31 M |
| 07/11/2024 | $20.45 | $20.67 (1.08%) | $20.75 | $20.45 | 3,782 | $771.36 M |
| 07/10/2024 | $20.36 | $20.36 (0%) | $20.36 | $20.36 | 640 | $728.83 M |
| 07/09/2024 | $20.35 | $20.28 (-0.34%) | $20.35 | $20.28 | 1,304 | $709.28 M |
| 07/08/2024 | $20.30 | $20.30 (0%) | $20.30 | $20.30 | 774 | $697.41 M |
| 07/05/2024 | $20.23 | $20.25 (0.1%) | $20.25 | $20.20 | 1,741 | $697.41 M |
| 07/03/2024 | $20.33 | $20.36 (0.15%) | $20.41 | $20.31 | 2,977 | $712.35 M |
| 07/02/2024 | $20.31 | $20.20 (-0.54%) | $20.31 | $20.20 | 4,286 | $736.49 M |
| 07/01/2024 | $20.26 | $20.30 (0.2%) | $20.34 | $20.26 | 2,277 | $731.13 M |