ConnectOne Bancorp Stock Price History (NASDAQ:CNOB)

Add to My Stocks
$23.35 $0.2 (0.85%) CNOB stock closing price Dec 02, 2016 (Closing)

The 10 year data of ConnectOne Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with ConnectOne Bancorp P/E ratio, and PS ratio. The ConnectOne Bancorp stock price history chart shows that the stock price was at a low of 6.43 on 16 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0223.6023.8522.2123.356235216.684.20
2016-12-0123.5023.9023.4023.5511275416.824.23
2016-11-3024.1024.1023.4023.508732516.794.22
2016-11-2924.0024.2523.6523.756139316.964.27
2016-11-2524.1024.2023.8524.051898817.184.32
2016-11-2323.5524.1523.3024.105167717.214.33
2016-11-2223.5523.5523.3023.509922816.794.22
2016-11-2123.9524.2023.2523.408209916.714.20
2016-11-1822.6023.9022.1523.9014353517.074.29
2016-11-1721.9022.5321.1522.407811816.004.03
2016-11-1621.5521.8020.8521.7010935415.503.90
2016-11-1521.2021.6620.8521.654561115.463.89
2016-11-1421.5022.2020.9521.357496615.253.84
2016-11-1120.2021.2020.2021.1517918115.113.80
2016-11-1019.9020.7519.7620.2013194314.433.63
2016-11-0918.5520.1518.5519.7514853414.113.55
2016-11-0818.4518.5518.2518.454391913.183.32
2016-11-0718.4518.5018.2518.456303113.183.32
2016-11-0418.2018.3518.0018.104532412.933.25
2016-11-0318.2018.4518.0018.153274212.963.26
2016-11-0218.3518.4518.0518.203222413.003.27
2016-11-0118.4518.5018.2018.355311813.113.30
2016-10-3118.3518.4518.2518.354774613.113.30
2016-10-2818.3518.4518.2018.303040913.363.42
2016-10-2718.5018.5018.2018.256826213.323.41
2016-10-2618.5018.5518.2618.404894713.433.44
2016-10-2518.2018.6017.9018.459274513.473.45
2016-10-2417.9518.0017.8817.955431413.103.36
2016-10-2117.7518.0017.7517.806492212.993.33
2016-10-2018.5018.5017.9517.9517558513.103.36
2016-10-1918.2518.6018.2518.502802313.503.46
2016-10-1818.2518.3018.1518.202541013.293.40
2016-10-1718.1518.4518.0518.151804413.253.39
2016-10-1418.1318.3617.9318.225931413.303.41
2016-10-1318.1918.1917.7517.976162813.123.36
2016-10-1217.9518.5217.9418.264525213.333.41
2016-10-1118.2918.3817.9718.036478613.163.37
2016-10-1018.0118.3818.0118.254440013.323.41
2016-10-0718.2018.2117.8517.949382413.103.35
2016-10-0618.1118.2618.0318.213664313.293.40
2016-10-0517.8618.2517.8618.185838713.273.40
2016-10-0417.8418.0817.4017.885650013.053.34
2016-10-0318.1318.1317.6617.784730312.983.32
2016-09-3018.2118.3218.0218.0610266413.183.38
2016-09-2918.2818.4118.0518.074199613.193.38
2016-09-2818.3618.4118.1618.394101513.423.44
2016-09-2718.0518.3918.0518.364012613.403.43
2016-09-2618.5818.5818.0218.023236913.153.37
2016-09-2318.6718.8118.6018.703889613.653.50
2016-09-2218.3818.8218.3818.753820813.693.51
2016-09-2118.3718.4918.1118.383482813.423.44
2016-09-2018.3418.4418.2818.282454013.343.42
2016-09-1918.3918.5918.2118.325268213.373.43
2016-09-1618.2318.5217.8018.4119387413.443.44
2016-09-1517.8518.1717.7918.164697213.263.40
2016-09-1417.9818.1417.8317.852702713.033.34
2016-09-1318.3918.3917.9618.104830113.213.38
2016-09-1218.5818.5818.2018.524330213.523.46
2016-09-0918.8718.9118.5318.557539413.543.47
2016-09-0818.6418.9118.5218.863888313.773.53
2016-09-0718.7018.7018.4318.595526113.573.48
2016-09-0618.7018.7018.2918.424625913.453.44
2016-09-0218.1518.6218.1518.627715613.593.48
2016-09-0117.8418.1517.7818.135884013.233.39
2016-08-3118.0518.2417.7617.7910427612.993.33
2016-08-3018.0818.2017.9518.032700013.163.37
2016-08-2917.9218.2217.9218.044535313.173.37
2016-08-2617.8117.9817.7517.923966913.083.35
2016-08-2517.5117.8817.4017.875004413.043.34
2016-08-2417.3217.5417.2517.524534312.793.28
2016-08-2317.3317.4917.2317.253336712.593.23
2016-08-2217.1317.3217.0817.323349112.643.24
2016-08-1917.1117.2917.1017.256654312.593.23
2016-08-1817.2617.2617.0817.153154312.523.21
2016-08-1717.2917.3017.1817.192820612.553.21
2016-08-1617.3417.3517.1717.282829612.613.23
2016-08-1517.3217.4017.0417.313984012.643.24
2016-08-1217.2717.2717.0217.214549412.563.22
2016-08-1117.3217.4017.3117.343213612.663.24
2016-08-1017.4917.5017.2817.305692812.633.23
2016-08-0917.1917.5217.1817.5010737812.773.27
2016-08-0817.2117.3416.9417.192008612.553.21
2016-08-0516.9517.2916.9517.2615123312.603.23
2016-08-0416.9717.0016.7516.782026712.253.14
2016-08-0316.8417.0016.8216.922877612.353.16
2016-08-0216.9417.0316.7916.795564712.263.14
2016-08-0116.9417.0816.7916.907759312.343.16
2016-07-2916.8817.0316.6616.916624212.343.16
2016-07-2817.1417.1416.8916.936939112.363.17
Get more Data

ConnectOne Bancorp Stock Chart

View CNOB PE ratio, PS ratio stocks charts and compare with peers.
CNOB Chart
Note: Compare ConnectOne Bancorp stock price history with the index and industry peers.

ConnectOne Bancorp Historical Prices: Past 5 years

Max Stock Price 24.1 Nov 23,2016
Min Stock Price 9.5 Dec 13,2011
Avg Stock Price 15.86

ConnectOne Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.95 Jul 22,2015
Min PE Ratio 10.59 Apr 30,2013
Avg PE Ratio 14.77

ConnectOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.83 Dec 29,2014
Min PS Ratio 2.61 Mar 02,2012
Avg PS Ratio 3.93

CNOB Industry Peers

Company Price Change (%)
Lakeland Bancorp (LBAI)17.750.1 (0.56%)
Univest Corporation (UVSP)28.60.55 (1.89%)
Sussex Bancorp (SBBX)18.250.25 (1.39%)
Brunswick Bancorp (BRBW)7.60 (0%)
Bancorp Of New Jersey (BKJ)11.750.1 (0.86%)
Unity Bancorp (UNTY)140.25 (1.82%)
Two River Bancorp (TRCB)13.50.08 (0.6%)

ConnectOne Bancorp historical quotes helps an investor analyze a company's history and do ConnectOne Bancorp stock analysis . ConnectOne Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CNOB saw an opening price of 23.6, and a closing price of 23.35 on 02 Dec, 2016. The company's P/S ratio was at a high of 6.83 on 29 Dec, 2014 according to our ConnectOne Bancorp stock market history data. .