ConnectOne Bancorp Stock Price History (NASDAQ:CNOB)

Add to My Stocks
$22.75 $0.3 (1.34%) CNOB stock closing price Mar 23, 2017 (Closing)

The 10 year data of ConnectOne Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and ConnectOne Bancorp P/E ratio data for the stock. 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
2017-03-2322.4022.8522.3022.7511733722.304.05
2017-03-2222.3522.5022.1022.4514696922.013.99
2017-03-2124.2524.3022.4022.4525942822.013.99
2017-03-2024.3524.3523.9524.2014386923.734.30
2017-03-1723.8524.6023.8524.4018805923.924.34
2017-03-1623.8024.2023.7024.057678623.584.28
2017-03-1523.7023.8023.4023.6511985223.194.21
2017-03-1423.5023.7523.3523.607060523.144.20
2017-03-1323.5023.9023.4523.658021723.194.21
2017-03-1023.9524.0523.4023.657156623.194.21
2017-03-0924.1524.3823.8023.858315923.384.24
2017-03-0824.7524.9024.1024.108235023.634.29
2017-03-0724.7524.9524.5024.559027324.074.37
2017-03-0624.9024.9524.6024.753917424.274.40
2017-03-0325.0525.3024.9025.058302024.564.46
2017-03-0225.6525.6525.0525.108405924.614.46
2017-03-0125.5025.9025.4525.7512991525.254.58
2017-02-2825.5025.6024.9025.1010356824.614.46
2017-02-2725.6525.8025.4525.609563825.104.55
2017-02-2425.6525.9525.5525.607457425.104.55
2017-02-2325.8526.1825.6026.0017404625.494.62
2017-02-2225.2525.8525.0025.8081778625.294.59
2017-02-2125.5025.6025.1825.3016879024.804.50
2017-02-1725.7025.7025.3025.3526126024.854.51
2017-02-1625.8525.9025.6025.7015904425.204.57
2017-02-1525.8025.9525.6025.8020469325.294.59
2017-02-1425.0525.9025.0525.8011143125.294.59
2017-02-1325.0525.2024.7325.1020573324.614.46
2017-02-1024.9525.1024.6024.9510223324.464.44
2017-02-0924.7025.0924.5524.758643524.274.40
2017-02-0824.9024.9024.2024.708996224.224.39
2017-02-0725.1025.1524.8025.009925624.514.45
2017-02-0625.2525.4525.0025.0510078424.564.46
2017-02-0324.8525.3524.7025.3510722724.854.51
2017-02-0224.7024.8524.3024.5512626824.074.37
2017-02-0125.0025.5824.6524.8017647324.314.41
2017-01-3125.2025.6524.5524.7034506524.224.39
2017-01-3025.5025.7524.7025.3013906324.804.50
2017-01-2726.0026.0025.3525.8516109625.344.60
2017-01-2625.6025.9524.4025.8517827518.464.64
2017-01-2525.6526.0025.5025.8015880418.434.64
2017-01-2424.6025.6524.5525.5011729218.214.58
2017-01-2324.5024.7024.3024.555806617.544.41
2017-01-2024.4524.7524.3024.456982517.464.39
2017-01-1924.1024.4524.0024.358294317.394.38
2017-01-1824.4024.4523.9524.108544317.214.33
2017-01-1724.9024.9524.2024.206147017.294.35
2017-01-160.000.000.0025.250N/AN/A
2017-01-1324.8025.6024.7525.2512052818.044.54
2017-01-1224.9525.0024.3524.858119617.754.47
2017-01-1125.3025.6025.1025.4510327918.184.57
2017-01-1024.5625.4524.4525.3514120218.114.56
2017-01-0925.2025.2024.5524.5510817817.544.41
2017-01-0625.4525.5525.1525.456317718.184.57
2017-01-0525.7525.7524.9025.355659018.114.56
2017-01-0425.8526.1025.6525.8015466118.434.64
2017-01-0326.1526.3525.4825.8512562518.464.64
2017-01-020.000.000.0025.950N/AN/A
2016-12-3026.0026.1025.5625.9518405818.544.66
2016-12-2926.3026.4025.7025.956822618.544.66
2016-12-2826.0026.3525.8526.2015473518.714.71
2016-12-2725.8526.1525.8126.056131918.614.68
2016-12-260.000.000.0025.950N/AN/A
2016-12-2326.1026.2025.7525.9510317618.544.66
2016-12-2225.9526.2525.6626.1513417318.684.70
2016-12-2126.5026.5025.9526.007945018.574.67
2016-12-2026.1026.5525.8526.5014449818.934.76
2016-12-1925.7526.3525.5025.8517182518.464.64
2016-12-1626.3526.4525.9026.1540161818.684.70
2016-12-1525.6026.6525.5026.4038409618.864.74
2016-12-1425.2525.8024.9025.6084616918.294.60
2016-12-1326.0026.6025.4525.857998818.464.64
2016-12-1225.7026.2025.5025.858907518.464.64
2016-12-0925.6025.8025.3025.7011125118.364.62
2016-12-0825.2025.9525.0525.6012653718.294.60
2016-12-0724.8525.4524.8525.207390218.004.53
2016-12-0624.2525.2524.2025.0510493417.894.50
2016-12-0523.6024.3023.3524.2517937317.324.36
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
2016-11-2824.0024.0523.8023.855098517.044.29
2016-11-2524.1024.2023.8524.051898817.184.32
2016-11-240.000.000.0024.100N/AN/A
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
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 26.5 Dec 20,2016
Min Stock Price 9.75 Apr 10,2012
Avg Stock Price 16.78

ConnectOne Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 25.49 Feb 23,2017
Min PE Ratio 10.59 Apr 30,2013
Avg PE Ratio 15.29

ConnectOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.83 Dec 29,2014
Min PS Ratio 2.68 Apr 10,2012
Avg PS Ratio 4.03

CNOB Industry Peers

Company Price Change (%)
Fb Financial Cp (FBK)30.760.03 (0.1%)
Oritani Financial (ORIT)16.50.1 (0.61%)
Sussex Bancorp (SBBX)23.850.65 (2.65%)
Brunswick Bancorp (BRBW)7.150 (0%)
Lakeland Bancorp (LBAI)18.750.25 (1.35%)
Bancorp Of New Jersey (BKJ)150.44 (3.02%)
Unity Bancorp (UNTY)15.80.15 (0.96%)

ConnectOne Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ConnectOne Bancorp stock analysis. The price and volume changes on a daily basis is provided in the ConnectOne Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CNOB closed at 22.45 and traded with a volume of 146969 on the last trading day. Looking at ConnectOne Bancorp stock market history data, the P/S ratio was at a low of 1.56 on 16 Mar, 2009. .