$CNOB: ConnectOne Bancorp, Inc. - Common Stock
2024-02-28 CNOB 2024-02-28 09:01:05 31.64 9.83 0.05% CNOB 2024-02-28 10:00:55 31.84 9.83 0.05% CNOB 2024-02-28 11:00:50 19.90 19.72 -0.25% CNOB 2024-02-28 12:00:48 19.97 19.91 0.20% CNOB 2024-02-28 13:00:44 19.94 19.90 0.15% CNOB 2024-02-28 14:00:52 19.95 19.90 0.20% CNOB 2024-02-28 15:00:45 19.93 19.89 0.00% CNOB 2024-02-28 16:00:50 19.83 19.80 -0.45% CNOB 2024-02-28 17:00:53 22.50 12.50 -1.01% CNOB 2024-02-28 18:00:49 20.08 19.32 -1.01% CNOB 2024-02-28 19:00:55 22.50 12.50 -1.01% CNOB 2024-02-28 21:02:31 0.00 0.00 -1.01% 2024-02-29 CNOB 2024-02-29 06:00:52 31.32 7.92 -1.01% CNOB 2024-02-29 09:00:54 31.52 7.88 -1.01% CNOB 2024-02-29 10:00:59 40.34 5.68 -1.01% CNOB 2024-02-29 11:00:54 20.26 20.17 2.61% CNOB 2024-02-29 12:01:03 20.12 20.03 1.91% CNOB 2024-02-29 13:00:53 19.91 19.86 0.80% CNOB 2024-02-29 14:00:53 19.86 19.82 0.75% CNOB 2024-02-29 15:00:47 19.91 19.89 1.01% CNOB 2024-02-29 16:01:04 19.80 19.77 0.45% CNOB 2024-02-29 17:00:44 20.19 19.39 0.45% CNOB 2024-02-29 18:00:52 20.19 19.39 0.46% CNOB 2024-02-29 19:00:55 22.50 12.50 0.46% CNOB 2024-02-29 21:03:05 0.00 0.00 0.46% 2024-03-01 CNOB 2024-03-01 06:00:55 31.46 7.92 0.46% CNOB 2024-03-01 08:00:59 31.66 8.53 0.46% CNOB 2024-03-01 11:00:54 19.45 19.30 -2.54% CNOB 2024-03-01 12:00:59 19.54 19.46 -1.47% CNOB 2024-03-01 13:00:54 19.58 19.54 -1.12% CNOB 2024-03-01 14:01:00 19.70 19.66 -0.51% CNOB 2024-03-01 15:00:58 19.72 19.69 -0.46% CNOB 2024-03-01 16:00:59 19.76 19.74 -0.25% CNOB 2024-03-01 17:00:53 19.92 19.29 -0.56% CNOB 2024-03-01 19:00:49 19.92 13.50 -0.56% 2024-03-04 CNOB 2024-03-04 00:03:12 0.00 0.00 -0.56% CNOB 2024-03-04 05:00:49 19.92 0.00 -0.56% CNOB 2024-03-04 06:01:11 19.92 7.88 -0.56% CNOB 2024-03-04 11:00:46 20.09 19.97 2.07% CNOB 2024-03-04 12:00:55 19.83 19.78 0.76% CNOB 2024-03-04 13:00:54 19.80 19.76 0.51% CNOB 2024-03-04 14:00:56 19.71 19.68 0.10% CNOB 2024-03-04 15:00:51 19.49 19.44 -1.11% CNOB 2024-03-04 16:01:01 19.42 19.40 -1.41% CNOB 2024-03-04 17:00:50 19.70 18.92 -1.87% CNOB 2024-03-04 18:00:57 19.70 18.92 -1.88% CNOB 2024-03-04 19:00:50 30.92 10.74 -1.88% CNOB 2024-03-04 21:02:40 0.00 0.00 -1.88% 2024-03-05 CNOB 2024-03-05 06:00:49 30.70 7.77 -1.88% CNOB 2024-03-05 08:00:45 30.70 9.83 -1.88% CNOB 2024-03-05 09:00:52 30.89 9.83 -1.88% CNOB 2024-03-05 11:00:47 19.79 19.65 2.34% CNOB 2024-03-05 12:00:56 19.76 19.71 2.18% CNOB 2024-03-05 13:00:55 19.68 19.64 1.88% CNOB 2024-03-05 14:00:54 19.82 19.79 2.54% CNOB 2024-03-05 15:00:50 19.74 19.72 2.08% CNOB 2024-03-05 16:00:46 19.64 19.60 1.58% CNOB 2024-03-05 17:00:44 20.09 19.31 1.98% CNOB 2024-03-05 18:00:52 20.09 19.31 2.02% CNOB 2024-03-05 19:00:46 22.50 10.74 2.02% CNOB 2024-03-05 21:02:07 0.00 0.00 2.02% 2024-03-06 CNOB 2024-03-06 06:01:01 31.32 7.92 2.02% CNOB 2024-03-06 08:01:09 31.32 9.83 2.02% CNOB 2024-03-06 09:00:44 31.52 9.83 2.02% CNOB 2024-03-06 11:00:49 19.61 19.53 -0.83% CNOB 2024-03-06 12:00:52 19.55 19.48 -1.04% CNOB 2024-03-06 13:00:42 19.37 19.30 -1.76% CNOB 2024-03-06 14:01:20 19.47 19.42 -1.24% CNOB 2024-03-06 15:00:50 19.75 19.70 0.05% CNOB 2024-03-06 16:00:58 19.92 19.88 0.93% CNOB 2024-03-06 17:00:49 19.69 19.31 0.00% CNOB 2024-03-06 18:00:52 19.68 19.31 0.00% CNOB 2024-03-06 19:00:52 19.68 10.74 0.00% CNOB 2024-03-06 21:03:04 0.00 0.00 0.00% CNOB 2024-03-06 22:02:31 19.68 10.74 0.00% 2024-03-07 CNOB 2024-03-07 06:01:02 31.32 7.88 0.00% CNOB 2024-03-07 08:00:53 31.32 9.83 0.00% CNOB 2024-03-07 10:00:53 31.52 14.20 0.00% CNOB 2024-03-07 11:00:52 19.88 19.79 0.46% CNOB 2024-03-07 12:00:57 19.68 19.61 -0.15% CNOB 2024-03-07 13:00:53 19.72 19.69 0.05% CNOB 2024-03-07 14:00:57 19.71 19.69 0.05% CNOB 2024-03-07 15:00:53 19.63 19.60 -0.46% CNOB 2024-03-07 16:00:53 19.63 19.58 -0.56% CNOB 2024-03-07 17:00:50 20.06 19.28 -0.15% CNOB 2024-03-07 19:00:43 31.29 12.50 -0.15% CNOB 2024-03-07 21:02:25 0.00 0.00 -0.15% 2024-03-08 CNOB 2024-03-08 06:00:54 31.27 7.87 -0.15% CNOB 2024-03-08 08:00:44 31.27 9.83 -0.15% CNOB 2024-03-08 10:00:52 40.28 14.24 -0.15% CNOB 2024-03-08 11:00:50 19.72 19.59 -0.20% CNOB 2024-03-08 12:00:56 19.92 19.87 1.17% CNOB 2024-03-08 13:00:51 19.70 19.67 0.10% CNOB 2024-03-08 14:00:50 19.54 19.50 -0.81% CNOB 2024-03-08 15:00:54 19.54 19.51 -0.76% CNOB 2024-03-08 16:00:57 19.56 19.53 -0.61% CNOB 2024-03-08 17:00:55 20.01 19.23 -0.25% CNOB 2024-03-08 19:00:52 31.39 10.74 -0.25% CNOB 2024-03-08 21:02:03 0.00 0.00 -0.25% CNOB 2024-03-08 22:02:16 31.39 10.74 -0.25% 2024-03-11 CNOB 2024-03-11 00:04:00 0.00 0.00 -0.25% CNOB 2024-03-11 05:00:46 31.19 7.85 -0.25% CNOB 2024-03-11 07:00:51 31.19 9.83 -0.25% CNOB 2024-03-11 09:00:55 31.39 9.83 -0.25% CNOB 2024-03-11 10:01:09 19.75 19.65 0.15% CNOB 2024-03-11 11:00:52 19.73 19.70 0.51% CNOB 2024-03-11 12:00:50 19.85 19.82 1.07% CNOB 2024-03-11 13:01:04 19.94 19.90 1.63% CNOB 2024-03-11 14:01:01 19.98 19.97 1.83% CNOB 2024-03-11 15:00:53 20.11 20.09 2.44% CNOB 2024-03-11 16:00:55 20.42 19.62 2.03% CNOB 2024-03-11 17:00:44 20.42 19.62 2.04% CNOB 2024-03-11 18:00:57 22.50 10.74 2.04% CNOB 2024-03-11 20:00:48 0.00 0.00 2.04% 2024-03-12 CNOB 2024-03-12 05:00:54 31.83 8.05 2.04% CNOB 2024-03-12 07:00:55 31.83 9.83 2.04% CNOB 2024-03-12 09:00:52 26.25 9.83 2.04% CNOB 2024-03-12 10:01:01 19.83 19.72 -1.33% CNOB 2024-03-12 11:00:57 19.96 19.90 -0.25% CNOB 2024-03-12 12:00:51 19.81 19.76 -1.17% CNOB 2024-03-12 13:00:55 19.71 19.68 -1.68% CNOB 2024-03-12 14:00:52 19.83 19.77 -0.92% CNOB 2024-03-12 15:00:57 20.00 19.94 -0.31% CNOB 2024-03-12 16:00:51 20.23 19.43 -0.97% CNOB 2024-03-12 17:00:55 20.23 19.43 -0.95% CNOB 2024-03-12 18:00:51 20.05 19.61 -0.95% CNOB 2024-03-12 19:00:53 20.06 19.62 -0.95% CNOB 2024-03-12 20:00:53 0.00 0.00 -0.95% 2024-03-13 CNOB 2024-03-13 05:00:55 31.52 7.94 -0.95% CNOB 2024-03-13 07:00:56 31.52 9.83 -0.95% CNOB 2024-03-13 09:00:50 31.72 9.83 -0.95% CNOB 2024-03-13 10:01:01 20.09 19.97 0.95% CNOB 2024-03-13 11:00:59 19.80 19.73 -0.40% CNOB 2024-03-13 12:00:52 19.80 19.73 -0.15% CNOB 2024-03-13 13:00:55 19.62 19.57 -1.25% CNOB 2024-03-13 14:00:59 19.56 19.51 -1.55% CNOB 2024-03-13 15:00:55 19.49 19.45 -1.90% CNOB 2024-03-13 16:00:50 19.88 19.10 -1.70% CNOB 2024-03-13 17:00:49 19.88 19.10 -1.71% CNOB 2024-03-13 18:00:59 19.88 17.47 -1.71% CNOB 2024-03-13 20:00:57 0.00 0.00 -1.71% 2024-03-14 CNOB 2024-03-14 05:00:51 30.98 7.80 -1.71% CNOB 2024-03-14 07:00:54 30.98 9.83 -1.71% CNOB 2024-03-14 09:00:45 31.18 9.83 -1.71% CNOB 2024-03-14 10:01:01 19.26 19.16 -1.06% CNOB 2024-03-14 11:00:58 19.27 19.24 -1.21% CNOB 2024-03-14 12:00:53 19.19 19.15 -1.71% CNOB 2024-03-14 13:00:55 19.07 19.00 -2.22% CNOB 2024-03-14 14:00:54 19.05 19.02 -2.32% CNOB 2024-03-14 15:00:49 18.94 18.90 -2.82% CNOB 2024-03-14 16:00:56 19.20 18.44 -3.38% CNOB 2024-03-14 17:00:50 19.20 18.44 -3.44% CNOB 2024-03-14 18:00:52 30.08 10.74 -3.44% CNOB 2024-03-14 20:00:46 0.00 0.00 -3.44% 2024-03-15 CNOB 2024-03-15 05:00:52 29.92 7.53 -3.44% CNOB 2024-03-15 07:00:53 22.50 7.53 -3.44% CNOB 2024-03-15 10:01:00 19.10 19.00 1.03% CNOB 2024-03-15 11:00:51 18.89 18.82 0.00% CNOB 2024-03-15 12:00:51 18.97 18.93 0.56% CNOB 2024-03-15 13:00:53 18.91 18.86 0.26% CNOB 2024-03-15 14:00:58 18.89 18.84 0.10% CNOB 2024-03-15 15:00:52 18.87 18.85 0.21% CNOB 2024-03-15 16:00:53 22.50 0.00 0.41% CNOB 2024-03-15 17:00:59 19.28 18.52 0.43% CNOB 2024-03-15 18:00:46 22.50 7.57 0.43% CNOB 2024-03-15 20:00:51 0.00 0.00 0.43% 2024-03-18 CNOB 2024-03-18 05:00:52 30.05 7.56 0.43% CNOB 2024-03-18 08:00:59 0.00 0.00 0.43% CNOB 2024-03-18 09:00:47 38.70 5.45 0.43% CNOB 2024-03-18 10:01:32 18.98 18.85 0.32% CNOB 2024-03-18 11:00:44 18.98 18.94 0.32% CNOB 2024-03-18 12:00:58 19.00 18.95 0.32% CNOB 2024-03-18 13:00:45 18.91 18.88 -0.11% CNOB 2024-03-18 14:00:55 18.90 18.86 -0.16% CNOB 2024-03-18 15:00:49 18.85 18.82 -0.37% CNOB 2024-03-18 16:00:57 22.50 18.50 -0.74% CNOB 2024-03-18 17:00:52 19.14 18.50 -0.74% CNOB 2024-03-18 18:00:52 22.50 18.50 -0.74% CNOB 2024-03-18 20:00:47 0.00 0.00 -0.74% 2024-03-19 CNOB 2024-03-19 05:00:44 29.82 7.55 -0.74% CNOB 2024-03-19 09:00:52 30.01 7.51 -0.74% CNOB 2024-03-19 10:00:58 18.82 18.68 0.05% CNOB 2024-03-19 11:00:49 18.98 18.89 0.95% CNOB 2024-03-19 12:01:00 18.91 18.87 0.69% CNOB 2024-03-19 13:00:56 18.93 18.89 0.85% CNOB 2024-03-19 14:01:02 18.83 18.76 0.37% CNOB 2024-03-19 15:00:54 18.77 18.71 -0.32% CNOB 2024-03-19 16:00:53 19.04 18.30 -0.48% CNOB 2024-03-19 18:00:50 29.96 12.50 -0.48% CNOB 2024-03-19 20:00:56 0.00 0.00 -0.48% 2024-03-20 CNOB 2024-03-20 05:00:56 29.68 7.47 -0.48% CNOB 2024-03-20 09:00:56 29.87 7.47 -0.48% CNOB 2024-03-20 10:01:03 18.62 18.50 -0.85% CNOB 2024-03-20 11:00:44 18.69 18.65 -0.11% CNOB 2024-03-20 12:00:58 18.69 18.66 -0.05% CNOB 2024-03-20 13:00:50 18.76 18.72 0.32% CNOB 2024-03-20 14:01:02 18.92 18.86 1.07% CNOB 2024-03-20 15:00:51 19.44 19.38 3.73% CNOB 2024-03-20 16:01:06 19.96 19.18 4.80% CNOB 2024-03-20 17:00:43 19.96 19.18 4.82% CNOB 2024-03-20 18:00:52 22.50 10.74 4.82% CNOB 2024-03-20 20:00:51 0.00 0.00 4.82% 2024-03-21 CNOB 2024-03-21 05:00:56 31.11 7.88 4.82% CNOB 2024-03-21 08:00:56 31.31 7.88 4.82% CNOB 2024-03-21 09:00:48 31.31 7.95 4.82% CNOB 2024-03-21 10:00:57 19.58 19.42 -0.48% CNOB 2024-03-21 11:00:52 19.74 19.67 0.70% CNOB 2024-03-21 12:01:06 19.60 19.53 0.16% CNOB 2024-03-21 13:00:47 19.46 19.41 -0.80% CNOB 2024-03-21 14:00:46 19.51 19.45 -0.37% CNOB 2024-03-21 15:00:56 19.56 19.53 -0.05% CNOB 2024-03-21 16:00:49 19.90 19.12 -0.32% CNOB 2024-03-21 17:00:54 19.90 19.12 -0.31% CNOB 2024-03-21 18:00:48 31.31 10.74 -0.31% CNOB 2024-03-21 20:00:54 0.00 0.00 -0.31% 2024-03-22 CNOB 2024-03-22 05:00:45 31.02 7.81 -0.31% CNOB 2024-03-22 07:00:47 31.02 10.74 -0.31% CNOB 2024-03-22 08:01:01 31.21 10.74 -0.31% CNOB 2024-03-22 10:01:10 19.25 19.15 -1.79% CNOB 2024-03-22 11:00:53 19.18 19.15 -1.74% CNOB 2024-03-22 12:01:01 19.13 19.08 -2.10% CNOB 2024-03-22 13:00:50 19.14 19.10 -1.89% CNOB 2024-03-22 14:00:53 19.11 19.08 -2.15% CNOB 2024-03-22 15:00:55 19.10 19.07 -2.20% CNOB 2024-03-22 16:00:53 0.00 10.74 -2.55% CNOB 2024-03-22 17:00:48 19.39 18.63 -2.56% CNOB 2024-03-22 18:00:58 30.43 10.74 -2.56% CNOB 2024-03-22 20:00:57 0.00 0.00 -2.56% 2024-03-25 CNOB 2024-03-25 05:00:57 30.22 7.65 -2.56% CNOB 2024-03-25 07:00:58 30.22 10.74 -2.56% CNOB 2024-03-25 09:00:46 30.41 10.74 -2.56% CNOB 2024-03-25 10:00:56 19.25 19.10 0.51% CNOB 2024-03-25 11:00:58 19.07 19.02 0.21% CNOB 2024-03-25 12:01:00 18.94 18.90 -0.31% CNOB 2024-03-25 13:00:54 19.07 19.01 0.15% CNOB 2024-03-25 14:00:55 18.99 18.93 -0.15% CNOB 2024-03-25 15:00:57 18.94 18.91 -0.41% CNOB 2024-03-25 16:00:51 0.00 10.74 -0.15% CNOB 2024-03-25 17:00:47 19.36 18.60 -0.16% CNOB 2024-03-25 18:00:42 30.33 10.74 -0.16% CNOB 2024-03-25 20:00:57 0.00 0.00 -0.16% 2024-03-26 CNOB 2024-03-26 05:00:49 30.17 7.64 -0.16% CNOB 2024-03-26 08:00:48 30.36 7.64 -0.16% CNOB 2024-03-26 10:01:04 18.97 18.87 -0.32% CNOB 2024-03-26 11:00:47 18.84 18.79 -0.84% CNOB 2024-03-26 12:00:54 18.76 18.70 -1.32% CNOB 2024-03-26 13:00:46 18.77 18.72 -1.26% CNOB 2024-03-26 14:01:00 18.87 18.84 -0.74% CNOB 2024-03-26 15:00:45 18.84 18.78 -0.74% CNOB 2024-03-26 16:00:52 22.50 0.00 -1.58% CNOB 2024-03-26 17:00:43 19.05 18.31 -1.58% CNOB 2024-03-26 18:00:30 22.50 7.47 -1.58% CNOB 2024-03-26 20:00:31 0.00 0.00 -1.58% 2024-03-27 CNOB 2024-03-27 05:00:48 29.88 7.48 -1.58% CNOB 2024-03-27 10:00:55 18.98 18.86 1.37% CNOB 2024-03-27 11:00:47 19.01 18.97 1.74% CNOB 2024-03-27 12:01:05 19.15 19.12 2.42% CNOB 2024-03-27 13:00:51 19.15 19.12 2.32% CNOB 2024-03-27 14:01:01 19.09 19.06 2.05% CNOB 2024-03-27 15:00:44 19.17 19.14 2.58% CNOB 2024-03-27 16:00:47 0.00 18.50 3.58% CNOB 2024-03-27 17:00:46 19.75 18.97 3.64% CNOB 2024-03-27 18:00:52 19.75 18.50 3.64% CNOB 2024-03-27 20:00:48 0.00 0.00 3.64% 2024-03-28 CNOB 2024-03-28 05:00:56 30.21 7.79 3.64% CNOB 2024-03-28 09:00:49 30.97 7.79 3.64% CNOB 2024-03-28 10:00:54 19.25 19.12 -1.07% CNOB 2024-03-28 11:00:54 19.33 19.29 -0.32% CNOB 2024-03-28 12:01:02 19.49 19.45 0.64% CNOB 2024-03-28 13:00:45 19.47 19.43 0.48% CNOB 2024-03-28 14:00:51 19.50 19.49 0.75% CNOB 2024-03-28 15:00:45 19.49 19.47 0.64% CNOB 2024-03-28 16:00:55 19.89 19.11 0.75% CNOB 2024-03-28 17:00:49 19.89 19.11 0.72% CNOB 2024-03-28 18:00:45 31.24 19.11 0.72% CNOB 2024-03-28 20:00:46 0.00 0.00 0.72%