$CNOB: ConnectOne Bancorp, Inc. - Common Stock
2025-06-09 CNOB 2025-06-09 04:01:13 0.00 0.00 2.08% CNOB 2025-06-09 05:00:57 25.35 19.21 2.08% CNOB 2025-06-09 08:01:16 25.35 19.26 2.08% CNOB 2025-06-09 09:00:58 25.53 19.21 2.08% CNOB 2025-06-09 10:01:11 23.22 23.06 0.66% CNOB 2025-06-09 11:00:59 23.10 23.05 0.40% CNOB 2025-06-09 12:01:09 23.00 22.95 -0.22% CNOB 2025-06-09 13:00:59 23.12 23.07 0.49% CNOB 2025-06-09 14:01:14 23.27 23.22 1.11% CNOB 2025-06-09 15:00:57 23.33 23.29 1.29% CNOB 2025-06-09 16:01:13 24.82 17.07 0.66% CNOB 2025-06-09 17:00:56 0.00 22.70 0.65% CNOB 2025-06-09 18:01:16 25.53 19.21 0.65% CNOB 2025-06-09 20:01:10 0.00 0.00 0.65% 2025-06-10 CNOB 2025-06-10 05:00:52 25.90 19.28 0.65% CNOB 2025-06-10 08:01:14 26.84 19.28 0.65% CNOB 2025-06-10 10:01:15 23.42 23.21 0.65% CNOB 2025-06-10 11:00:56 23.58 23.55 1.87% CNOB 2025-06-10 12:01:16 23.60 23.56 1.87% CNOB 2025-06-10 13:00:59 23.58 23.56 1.91% CNOB 2025-06-10 14:01:09 23.47 23.46 1.43% CNOB 2025-06-10 15:00:55 23.58 23.55 1.82% CNOB 2025-06-10 16:01:10 23.50 23.36 1.22% CNOB 2025-06-10 17:00:56 23.86 22.97 1.21% CNOB 2025-06-10 18:01:14 26.97 19.21 1.21% CNOB 2025-06-10 20:01:13 0.00 0.00 1.21% 2025-06-11 CNOB 2025-06-11 05:00:59 26.11 21.73 1.21% CNOB 2025-06-11 06:01:10 23.53 21.73 1.21% CNOB 2025-06-11 07:00:52 26.11 21.73 1.21% CNOB 2025-06-11 08:01:11 27.13 21.73 1.21% CNOB 2025-06-11 10:01:14 23.67 23.44 1.04% CNOB 2025-06-11 11:00:56 23.57 23.44 0.39% CNOB 2025-06-11 12:01:08 23.43 23.39 -0.17% CNOB 2025-06-11 13:00:53 23.38 23.35 -0.22% CNOB 2025-06-11 14:01:07 23.41 23.35 -0.04% CNOB 2025-06-11 15:00:54 23.39 23.34 -0.26% CNOB 2025-06-11 16:01:08 23.39 23.25 -0.52% CNOB 2025-06-11 17:00:53 23.76 22.85 -0.51% CNOB 2025-06-11 18:01:09 27.13 21.73 -0.51% CNOB 2025-06-11 20:01:09 0.00 0.00 -0.51% 2025-06-12 CNOB 2025-06-12 05:00:58 25.80 19.21 -0.51% CNOB 2025-06-12 08:01:14 27.13 22.70 -0.51% CNOB 2025-06-12 10:01:12 23.13 22.98 -1.20% CNOB 2025-06-12 11:00:55 23.18 23.15 -0.60% CNOB 2025-06-12 12:01:15 22.98 22.93 -1.49% CNOB 2025-06-12 13:00:53 22.94 22.91 -1.58% CNOB 2025-06-12 14:01:10 22.93 22.90 -1.67% CNOB 2025-06-12 15:00:56 23.01 22.98 -1.28% CNOB 2025-06-12 16:01:07 23.14 23.00 -0.90% CNOB 2025-06-12 17:00:57 23.54 22.63 -0.90% CNOB 2025-06-12 18:01:12 27.13 19.21 -0.90% CNOB 2025-06-12 20:01:09 0.00 0.00 -0.90% 2025-06-13 CNOB 2025-06-13 12:01:09 22.82 22.78 -1.20% CNOB 2025-06-13 13:00:57 22.75 22.72 -1.46% CNOB 2025-06-13 14:01:15 22.57 22.48 -2.27% CNOB 2025-06-13 15:00:59 22.45 22.41 -2.75% CNOB 2025-06-13 16:01:16 24.87 17.07 -3.39% CNOB 2025-06-13 17:00:55 22.72 21.85 -3.42% CNOB 2025-06-13 18:01:14 26.80 19.21 -3.42% CNOB 2025-06-13 20:01:16 0.00 0.00 -3.42% 2025-06-16 CNOB 2025-06-16 05:01:00 25.12 19.21 -3.42% CNOB 2025-06-16 08:01:12 27.13 19.21 -3.42% CNOB 2025-06-16 09:00:59 26.98 19.21 -3.42% CNOB 2025-06-16 10:01:17 22.38 22.25 0.39% CNOB 2025-06-16 11:00:56 22.69 22.60 1.52% CNOB 2025-06-16 12:01:11 22.62 22.57 1.43% CNOB 2025-06-16 13:00:58 22.54 22.51 1.04% CNOB 2025-06-16 14:01:14 22.42 22.36 0.39% CNOB 2025-06-16 15:00:56 22.41 22.38 0.48% CNOB 2025-06-16 16:01:12 22.46 22.32 0.39% CNOB 2025-06-16 17:00:54 22.81 22.17 0.40% CNOB 2025-06-16 18:01:14 27.13 22.17 0.40% CNOB 2025-06-16 20:01:09 0.00 0.00 0.40% 2025-06-17 CNOB 2025-06-17 05:01:26 22.30 19.61 0.40% CNOB 2025-06-17 06:01:13 24.74 19.61 0.40% CNOB 2025-06-17 07:00:58 24.87 19.61 0.40% CNOB 2025-06-17 08:01:10 27.13 22.15 0.40% CNOB 2025-06-17 09:00:51 27.13 19.21 0.40% CNOB 2025-06-17 10:01:12 22.44 22.21 -0.04% CNOB 2025-06-17 11:00:54 22.15 22.11 -0.94% CNOB 2025-06-17 12:01:11 22.07 22.05 -1.39% CNOB 2025-06-17 13:00:58 22.09 22.06 -1.26% CNOB 2025-06-17 14:01:12 21.96 21.93 -1.89% CNOB 2025-06-17 15:01:00 21.95 21.92 -1.89% CNOB 2025-06-17 16:01:11 21.97 21.83 -2.15% CNOB 2025-06-17 17:00:54 27.13 21.81 -2.15% CNOB 2025-06-17 18:01:12 24.90 21.81 -2.15% CNOB 2025-06-17 20:01:14 0.00 0.00 -2.15% 2025-06-18 CNOB 2025-06-18 05:01:02 24.48 19.41 -2.15% CNOB 2025-06-18 08:01:13 24.19 19.21 -2.15% CNOB 2025-06-18 09:01:01 21.99 19.21 -2.15% CNOB 2025-06-18 10:01:13 21.99 21.87 0.36% CNOB 2025-06-18 11:01:02 22.20 22.16 1.30% CNOB 2025-06-18 12:01:09 22.26 22.18 1.61% CNOB 2025-06-18 13:00:56 22.07 22.04 0.76% CNOB 2025-06-18 14:01:14 22.04 21.99 0.67% CNOB 2025-06-18 15:01:02 21.99 21.95 0.36% CNOB 2025-06-18 16:01:19 24.35 21.81 0.09% CNOB 2025-06-18 17:00:58 22.32 21.73 0.09% CNOB 2025-06-18 18:01:11 27.13 21.73 0.09% CNOB 2025-06-18 20:01:16 0.00 0.00 0.09% 2025-06-20 CNOB 2025-06-20 05:00:51 24.43 19.21 0.09% CNOB 2025-06-20 07:00:58 24.56 19.21 0.09% CNOB 2025-06-20 08:01:08 27.13 19.21 0.09% CNOB 2025-06-20 09:00:52 27.13 22.01 0.09% CNOB 2025-06-20 10:01:12 22.18 22.08 1.23% CNOB 2025-06-20 11:00:55 22.04 21.96 0.41% CNOB 2025-06-20 12:01:10 21.86 21.81 -0.23% CNOB 2025-06-20 13:00:53 21.94 21.89 0.09% CNOB 2025-06-20 14:01:15 21.89 21.84 -0.18% CNOB 2025-06-20 15:00:54 22.05 22.03 0.69% CNOB 2025-06-20 16:05:30 22.43 21.56 0.46% CNOB 2025-06-20 18:06:36 27.13 19.21 0.46% CNOB 2025-06-20 20:01:10 0.00 0.00 0.46% 2025-06-23 CNOB 2025-06-23 05:00:53 24.60 19.45 0.46% CNOB 2025-06-23 09:02:14 27.13 19.21 0.46% CNOB 2025-06-23 10:03:06 22.28 22.03 0.73% CNOB 2025-06-23 11:01:01 22.05 21.97 0.09% CNOB 2025-06-23 12:01:08 21.99 21.95 0.00% CNOB 2025-06-23 13:01:03 21.90 21.85 -0.37% CNOB 2025-06-23 14:01:13 22.25 22.21 1.19% CNOB 2025-06-23 15:00:59 22.35 22.34 1.69% CNOB 2025-06-23 16:01:13 22.81 22.66 3.38% CNOB 2025-06-23 17:01:00 23.15 22.28 3.37% CNOB 2025-06-23 18:01:11 27.13 19.21 3.37% CNOB 2025-06-23 21:01:04 0.00 0.00 3.37% 2025-06-24 CNOB 2025-06-24 05:00:59 25.70 19.21 3.37% CNOB 2025-06-24 07:01:07 23.42 22.22 3.37% CNOB 2025-06-24 10:01:11 23.00 22.88 1.05% CNOB 2025-06-24 11:01:01 23.34 23.27 2.68% CNOB 2025-06-24 12:01:13 23.14 23.07 1.96% CNOB 2025-06-24 13:01:09 23.09 23.06 1.64% CNOB 2025-06-24 14:01:13 23.05 23.01 1.36% CNOB 2025-06-24 15:01:00 23.05 23.02 1.50% CNOB 2025-06-24 16:01:17 23.07 22.91 1.27% CNOB 2025-06-24 17:01:05 23.43 22.55 1.23% CNOB 2025-06-24 18:01:15 27.13 20.12 1.23% CNOB 2025-06-24 21:00:59 0.00 0.00 1.23% 2025-06-25 CNOB 2025-06-25 05:01:02 25.72 19.21 1.23% CNOB 2025-06-25 07:30:17 8-K Sec report https://www.sec.gov/Archives/edgar/data/712771/000143774925021207/0001437749-25-021207-index.htm 8-K - ConnectOne Bancorp, Inc. (0000712771) (Filer) CNOB 2025-06-25 08:01:14 25.48 20.12 1.23% CNOB 2025-06-25 10:01:15 22.96 22.75 -0.79% CNOB 2025-06-25 11:01:04 22.70 22.66 -1.32% CNOB 2025-06-25 12:01:16 22.74 22.67 -1.10% CNOB 2025-06-25 13:01:03 22.68 22.61 -1.28% CNOB 2025-06-25 14:01:14 22.65 22.63 -1.50% CNOB 2025-06-25 15:01:00 22.62 22.59 -1.63% CNOB 2025-06-25 16:01:12 22.62 22.58 -1.76% CNOB 2025-06-25 17:01:02 23.02 22.13 -1.78% CNOB 2025-06-25 18:01:14 27.13 20.12 -1.78% CNOB 2025-06-25 21:01:06 0.00 0.00 -1.78% 2025-06-26 CNOB 2025-06-26 05:01:03 25.25 19.21 -1.78% CNOB 2025-06-26 07:01:05 23.52 19.21 -1.78% CNOB 2025-06-26 08:01:12 23.52 20.12 -1.78% CNOB 2025-06-26 09:01:03 22.77 20.12 -1.78% CNOB 2025-06-26 10:01:12 22.92 22.63 0.39% CNOB 2025-06-26 11:00:58 22.89 22.82 1.17% CNOB 2025-06-26 12:01:13 22.76 22.73 0.87% CNOB 2025-06-26 13:01:04 22.88 22.86 1.35% CNOB 2025-06-26 14:01:11 22.95 22.92 1.57% CNOB 2025-06-26 15:01:00 23.03 22.99 1.87% CNOB 2025-06-26 16:01:09 23.15 23.12 2.44% CNOB 2025-06-26 17:00:59 23.52 22.69 2.57% CNOB 2025-06-26 18:01:20 23.52 20.12 2.57% CNOB 2025-06-26 21:01:10 0.00 0.00 2.57% 2025-06-27 CNOB 2025-06-27 05:00:40 26.01 19.21 2.57% CNOB 2025-06-27 07:00:36 26.01 19.26 2.57% CNOB 2025-06-27 08:00:45 25.48 20.12 2.57% CNOB 2025-06-27 09:00:35 25.48 20.12 -0.22% CNOB 2025-06-27 10:00:41 23.34 23.18 0.27% CNOB 2025-06-27 11:00:35 23.37 23.33 0.89% CNOB 2025-06-27 12:00:40 23.23 23.19 0.18% CNOB 2025-06-27 13:00:34 23.26 23.20 0.40% CNOB 2025-06-27 14:00:39 23.25 23.22 0.49% CNOB 2025-06-27 15:00:45 23.20 23.16 0.18% CNOB 2025-06-27 16:00:38 23.38 23.36 1.06% CNOB 2025-06-27 17:00:33 23.86 22.95 1.17% CNOB 2025-06-27 18:00:30 27.13 20.12 1.17% CNOB 2025-06-27 21:00:33 0.00 0.00 1.17% 2025-06-30 CNOB 2025-06-30 05:00:38 26.37 20.83 1.17% CNOB 2025-06-30 07:00:37 23.52 20.83 1.17% CNOB 2025-06-30 08:00:39 23.52 20.12 1.17% CNOB 2025-06-30 10:00:37 23.58 23.44 0.82% CNOB 2025-06-30 11:00:35 23.34 23.27 -0.22% CNOB 2025-06-30 12:00:35 23.28 23.24 -0.56% CNOB 2025-06-30 13:00:37 23.47 23.41 0.22% CNOB 2025-06-30 14:00:44 23.34 23.31 -0.30% CNOB 2025-06-30 15:00:36 23.41 23.38 -0.04% CNOB 2025-06-30 16:00:44 23.18 23.16 -0.99% CNOB 2025-06-30 17:00:39 23.62 22.71 -0.98% CNOB 2025-06-30 18:00:45 25.19 20.30 -0.98% CNOB 2025-06-30 21:00:32 0.00 0.00 -0.98% 2025-07-01 CNOB 2025-07-01 05:00:38 25.84 19.23 -0.98% CNOB 2025-07-01 06:00:38 25.84 19.21 -0.98% CNOB 2025-07-01 08:00:41 27.13 20.12 -0.98% CNOB 2025-07-01 10:00:34 23.30 23.02 -0.13% CNOB 2025-07-01 11:00:37 23.63 23.49 1.71% CNOB 2025-07-01 12:00:36 24.05 24.00 3.76% CNOB 2025-07-01 13:00:38 24.17 24.09 4.15% CNOB 2025-07-01 14:00:46 24.24 24.20 4.66% CNOB 2025-07-01 15:00:39 24.37 24.22 4.62% CNOB 2025-07-01 16:00:38 24.08 24.06 3.89% CNOB 2025-07-01 17:00:40 24.39 23.59 3.93% CNOB 2025-07-01 18:00:37 24.39 20.12 3.93% CNOB 2025-07-01 21:00:34 0.00 0.00 3.93% 2025-07-02 CNOB 2025-07-02 05:00:39 27.13 21.50 3.93% CNOB 2025-07-02 08:00:40 27.13 20.12 3.93% CNOB 2025-07-02 10:00:39 24.09 24.02 0.04% CNOB 2025-07-02 11:00:34 24.43 24.36 1.47% CNOB 2025-07-02 12:00:37 24.48 24.45 1.77% CNOB 2025-07-02 13:00:38 24.50 24.47 1.90% CNOB 2025-07-02 14:00:45 24.60 24.56 2.29% CNOB 2025-07-02 15:00:35 24.74 24.71 2.94% CNOB 2025-07-02 16:00:39 24.70 24.68 2.72% CNOB 2025-07-02 17:00:43 27.13 24.22 2.70% CNOB 2025-07-02 18:00:40 27.13 20.26 2.70% CNOB 2025-07-02 21:00:47 0.00 0.00 2.70% 2025-07-03 CNOB 2025-07-03 05:00:40 27.75 22.01 2.70% CNOB 2025-07-03 08:00:47 27.13 20.12 2.70% CNOB 2025-07-03 09:00:42 27.13 20.35 2.70% CNOB 2025-07-03 10:00:41 25.15 25.06 1.58% CNOB 2025-07-03 11:00:41 25.14 25.10 1.79% CNOB 2025-07-03 12:00:40 25.10 25.09 1.70% CNOB 2025-07-03 13:00:37 25.04 25.01 1.41% CNOB 2025-07-03 14:00:35 26.76 21.74 1.30% CNOB 2025-07-03 15:00:38 0.00 0.00 1.30% CNOB 2025-07-03 17:00:39 31.72 20.12 1.30% CNOB 2025-07-03 18:00:38 0.00 0.00 1.30% 2025-07-07 CNOB 2025-07-07 05:00:47 24.98 22.06 1.30% CNOB 2025-07-07 06:00:46 27.86 22.06 1.30% CNOB 2025-07-07 07:00:39 25.01 24.51 1.30% CNOB 2025-07-07 08:00:40 25.01 24.76 1.30% CNOB 2025-07-07 10:00:45 25.20 25.05 0.36% CNOB 2025-07-07 11:00:48 24.91 24.88 -0.49% CNOB 2025-07-07 12:00:38 24.87 24.83 -0.69% CNOB 2025-07-07 13:00:34 24.62 24.58 -1.70% CNOB 2025-07-07 14:00:39 24.71 24.68 -1.26% CNOB 2025-07-07 15:00:32 24.72 24.69 -1.26% CNOB 2025-07-07 16:00:39 24.56 24.54 -1.86% CNOB 2025-07-07 17:00:42 27.18 24.09 -1.76% CNOB 2025-07-07 18:00:42 27.18 21.63 -1.76% CNOB 2025-07-07 21:00:35 0.00 0.00 -1.76% 2025-07-08 CNOB 2025-07-08 05:00:44 27.54 21.84 -1.76% CNOB 2025-07-08 07:00:33 24.97 24.27 -1.76% CNOB 2025-07-08 09:00:38 24.81 24.27 -1.76% CNOB 2025-07-08 10:00:37 24.86 24.80 1.00% CNOB 2025-07-08 11:00:36 24.96 24.91 1.44% CNOB 2025-07-08 12:00:36 25.01 24.97 1.72% CNOB 2025-07-08 13:00:38 24.98 24.96 1.60% CNOB 2025-07-08 14:00:38 24.91 24.90 1.36% CNOB 2025-07-08 15:00:40 24.91 24.89 1.36% CNOB 2025-07-08 16:00:42 24.64 24.63 0.24% CNOB 2025-07-08 17:00:45 25.00 24.54 0.37% CNOB 2025-07-08 18:00:45 25.00 24.54 -0.04% CNOB 2025-07-08 19:00:41 25.00 21.98 -0.04% CNOB 2025-07-08 20:00:45 24.73 20.90 -0.04% CNOB 2025-07-08 21:00:41 0.00 0.00 -0.04%