ConnectOne Bancorp Stock Price History, CNOB Historical Prices

Add to My Stocks
$26.55 $0.2 (0.76%) CNOB stock closing price Jun 20, 2018 (Closing)

View and download ConnectOne Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ConnectOne Bancorp price to earnings ratio data. The ConnectOne Bancorp stock price history chart shows that the stock price was at a high of $31.35 on Mar 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 26.4 26.65 26.2 26.55 125,009 23.92 4.34
2018-06-19 25.9 26.45 25.85 26.35 75,122 23.74 4.31
2018-06-18 25.8 26.3 25.75 26.05 96,046 23.47 4.26
2018-06-15 25.7 26.18 25.5 26 505,497 23.42 4.25
2018-06-14 26.2 26.2 25.7 25.9 183,309 23.33 4.23
2018-06-13 26 26.55 25.85 26.15 143,068 23.56 4.27
2018-06-12 26.4 26.5 25.9 25.95 141,239 23.38 4.24
2018-06-11 26.95 27.2 26.33 26.35 94,002 23.74 4.31
2018-06-08 27.3 27.35 27 27 109,033 24.32 4.41
2018-06-07 27.3 27.4 27.15 27.3 143,961 24.6 4.46
2018-06-06 27.25 27.53 27.1 27.3 164,742 24.6 4.46
2018-06-05 27.2 27.35 26.95 27.05 99,510 24.37 4.42
2018-06-04 26.95 27.35 26.9 27.3 99,416 24.6 4.46
2018-06-01 26.45 27 26.45 26.95 115,073 24.28 4.4
2018-05-31 26.9 27 26.2 26.25 142,787 23.65 4.29
2018-05-30 26.5 27 26.5 26.85 76,162 24.19 4.39
2018-05-29 26.6 26.65 26.18 26.35 142,932 23.74 4.31
2018-05-25 26.5 26.8 26.35 26.7 171,643 24.05 4.36
2018-05-24 26.95 27.4 26.38 26.65 94,087 24.01 4.35
2018-05-23 27.35 27.5 26.8 26.9 104,991 24.23 4.4
2018-05-22 27.25 27.55 26.36 27.3 116,084 24.6 4.46
2018-05-21 26.75 27.45 26.75 27.3 132,255 24.6 4.46
2018-05-18 26.95 26.95 26.5 26.6 137,976 23.96 4.35
2018-05-17 26.7 26.8 26.5 26.8 81,099 24.14 4.38
2018-05-16 26.3 26.68 26.25 26.65 93,204 24.01 4.35
2018-05-15 26.15 26.55 26 26.3 79,494 23.69 4.3
2018-05-14 26.35 26.4 26.1 26.25 101,994 23.65 4.29
2018-05-11 26.4 26.45 26.05 26.25 50,686 23.65 4.29
2018-05-10 26.3 26.4 26.1 26.3 61,158 23.69 4.3
2018-05-09 26.3 26.55 26.2 26.25 87,371 23.65 4.29
2018-05-08 26.1 26.45 25.95 26.3 128,827 23.69 4.3
2018-05-07 26.1 26.3 25.7 26.15 87,653 23.56 4.27
2018-05-04 25.5 26.15 25.3 26.05 157,465 23.47 4.26
2018-05-03 25.8 25.85 25.4 25.55 187,695 23.02 4.17
2018-05-02 26.25 26.3 25.6 25.9 212,406 23.33 4.23
2018-05-01 26.25 27.1 25.95 26.15 285,260 23.56 4.27
2018-04-30 27.15 27.25 26.35 26.4 751,841 23.78 4.31
2018-04-27 27.7 27.7 27.05 27.25 226,461 24.55 4.45
2018-04-26 29.1 29.1 27.6 27.8 314,587 20.59 4.7
2018-04-25 29.4 29.45 28.9 29.15 124,083 21.59 4.93
2018-04-24 29.35 29.5 29.1 29.35 243,501 21.74 4.96
2018-04-23 29.5 29.5 29.2 29.35 241,181 21.74 4.96
2018-04-20 29.2 29.6 29.2 29.4 143,606 21.78 4.97
2018-04-19 28.75 29.35 28.75 29.3 151,069 21.7 4.96
2018-04-18 28.95 29.15 28.7 28.8 148,722 21.33 4.87
2018-04-17 28.95 29 28.65 28.7 163,757 21.26 4.85
2018-04-16 28.5 28.85 28.25 28.75 161,076 21.3 4.86
2018-04-13 28.95 29.2 28.23 28.3 132,804 20.96 4.79
2018-04-12 28.85 29.2 28.7 28.95 465,016 21.44 4.9
2018-04-11 28.7 28.8 28.45 28.6 173,221 21.19 4.84
2018-04-10 28.75 28.95 28.55 28.75 133,569 21.3 4.86
2018-04-09 28.7 29 28.45 28.45 111,146 21.07 4.81
2018-04-06 29 29.15 28.35 28.6 282,484 21.19 4.84
2018-04-05 29.15 29.3 28.9 29.2 140,529 21.63 4.94
2018-04-04 28.5 29.05 28.4 29 468,610 21.48 4.91
2018-04-03 28.55 29.45 28.55 28.75 229,109 21.3 4.86
2018-04-02 28.8 29.2 27.9 28.45 148,825 21.07 4.81
2018-03-30 0 0 0 28.8 0 - -
2018-03-29 29.35 29.5 28.75 28.8 431,343 21.33 4.87
2018-03-28 29.15 29.4 28.9 29.25 309,481 21.67 4.95
2018-03-27 29.75 29.85 28.98 29.15 177,130 21.59 4.93
2018-03-26 28.95 29.75 28.75 29.65 125,999 21.96 5.02
2018-03-23 29.75 29.95 28.65 28.65 144,378 21.22 4.85
2018-03-22 30.15 30.4 29.7 29.75 78,549 22.04 5.03
2018-03-21 30.15 30.85 29.9 30.35 115,132 22.48 5.13
2018-03-20 30.8 31.25 30.2 30.25 115,600 22.41 5.12
2018-03-19 30.85 31.3 30.3 30.75 102,992 22.78 5.2
2018-03-16 31.3 31.3 30.45 30.85 291,430 22.85 5.22
2018-03-15 30.75 31.4 30.6 31.35 101,995 23.22 5.3
2018-03-14 31.35 31.35 30.65 30.75 77,657 22.78 5.2
2018-03-13 31.4 31.4 31.1 31.15 76,492 23.07 5.27
2018-03-12 31.4 31.4 30.9 31.25 79,882 23.15 5.29
2018-03-09 30.85 31.35 30.65 31.25 133,514 23.15 5.29
2018-03-08 30.9 30.9 30.3 30.7 165,772 22.74 5.19
2018-03-07 30 31 30 30.9 193,278 22.89 5.23
2018-03-06 30.1 30.3 27.25 30.25 77,558 22.41 5.12
2018-03-05 29.45 30.15 29 29.95 80,539 22.19 5.07
2018-03-02 28.8 29.75 28.75 29.6 78,037 21.93 5.01
2018-03-01 28.8 29.25 28.65 29 144,079 21.48 4.91
2018-02-28 28.8 29.3 28.75 28.8 167,510 21.33 4.87
2018-02-27 29.2 29.55 28.73 28.8 122,887 21.33 4.87
2018-02-26 29.3 29.3 28.9 29.25 67,347 21.67 4.95
2018-02-23 29.15 29.4 28.95 29.35 46,395 21.74 4.96
2018-02-22 29.55 29.55 28.95 29 66,031 21.48 4.91
2018-02-21 29.3 29.75 29.3 29.5 56,949 21.85 4.99
2018-02-20 29.4 29.6 28.9 29.25 83,399 21.67 4.95
2018-02-19 0 0 0 29.55 0 - -
2018-02-16 29.2 29.7 29.2 29.55 107,961 21.89 5
2018-02-15 29.25 29.45 28.9 29.3 62,514 21.7 4.96
Get more Data

ConnectOne Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price31.35Mar 15,2018
Min Stock Price12.43Jun 21,2013
Avg Stock Price20.26

ConnectOne Bancorp Historical PE ratio: Past 5 years

Max PE Ratio30.58Jan 17,2018
Min PE Ratio11.12Jun 27,2016
Avg PE Ratio18.26

ConnectOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.83Dec 29,2014
Min PS Ratio2.89Jun 27,2016
Avg PS Ratio4.39

CNOB Industry Peers

Company Price Change (%)
United Financial Bancorp (UBNK)17.970.13 (0.73%)
Trustco Bank Corp (TRST)9.250.2 (2.21%)
Bancorp Of New Jersey (BKJ)17.10 (0%)
Unity Bancorp (UNTY)23.150.35 (1.54%)
Two River Bancorp (TRCB)18.680.07 (0.38%)
Stewardship Financial (SSFN)120 (0%)
Parke Bancorp (PKBK)23.850.35 (1.49%)

ConnectOne Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ConnectOne Bancorp stock analysis. ConnectOne Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CNOB stock closed at $26.55 and traded with a volume of 125,009 on the last trading day. ConnectOne Bancorp historical P/S ratio was at a high of 6.83 on Dec 29, 2014 and a low of 2.89 on Jun 27, 2016.