ConnectOne Bancorp Stock Price History, CNOB Historical Prices

Add to My Stocks
$29.5 $0.25 (0.85%) CNOB stock closing price Feb 21, 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 $29.55 on Feb 02, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 29.2 29.7 29.2 29.55 107,961 21.89 5
2018-02-15 29.25 29.45 28.9 29.3 62,327 21.7 4.96
2018-02-14 28.45 29.15 28.45 29.1 56,242 21.56 4.92
2018-02-13 28.45 28.75 28.35 28.65 64,149 21.22 4.85
2018-02-12 28.75 28.9 28.25 28.7 105,650 21.26 4.85
2018-02-09 28.45 28.95 27.85 28.65 105,077 21.22 4.85
2018-02-08 29.05 29.05 28.15 28.15 105,960 20.85 4.76
2018-02-07 28.6 29.05 28.6 28.95 68,161 21.44 4.9
2018-02-06 27.85 28.9 27.85 28.8 192,846 21.33 4.87
2018-02-05 29.25 29.55 28.35 28.35 171,568 21 4.8
2018-02-02 29.5 29.75 29.3 29.55 149,914 21.89 5
2018-02-01 29.2 29.5 28.75 29.5 145,264 21.85 4.99
2018-01-31 29.3 29.4 29.1 29.15 105,389 21.59 4.93
2018-01-30 29.15 29.41 29.05 29.15 107,686 21.59 4.93
2018-01-29 28.75 29.43 28.75 29.35 148,156 21.74 4.96
2018-01-26 29.15 29.15 28.5 28.75 96,393 30.26 5.13
2018-01-25 28.4 29.15 28.4 28.9 173,560 30.42 5.16
2018-01-24 28.6 28.65 28.15 28.15 57,679 29.63 5.02
2018-01-23 28.55 28.65 28.15 28.45 77,893 29.95 5.08
2018-01-22 28.8 28.8 27.73 28.65 70,092 30.16 5.11
2018-01-19 28.8 29 28.6 28.8 172,793 30.32 5.14
2018-01-18 29.05 29.15 28.65 28.85 147,967 30.37 5.15
2018-01-17 28.75 29.1 28.25 29.05 92,162 30.58 5.18
2018-01-16 28.75 29.2 28.45 28.65 106,865 30.16 5.11
2018-01-12 28.65 29 28.35 28.5 103,953 30 5.09
2018-01-11 27.7 28.65 27.55 28.6 157,921 30.11 5.1
2018-01-10 27.2 28 27.15 27.65 95,420 29.11 4.93
2018-01-09 26.9 27.5 26.8 27.15 92,509 28.58 4.84
2018-01-08 26.75 26.9 26.45 26.8 106,242 28.21 4.78
2018-01-05 26.5 26.8 26.5 26.8 111,629 28.21 4.78
2018-01-04 26.25 26.55 26.2 26.35 79,270 27.74 4.7
2018-01-03 26.2 26.45 25.95 26.1 86,885 27.47 4.66
2018-01-02 25.85 26.4 25.78 26.3 211,836 27.68 4.69
2017-12-29 26.05 26.15 25.75 25.75 87,920 27.11 4.59
2017-12-28 26.05 26.25 25.95 26 74,284 27.37 4.64
2017-12-27 26.25 26.4 25.98 26.05 90,109 27.42 4.65
2017-12-26 26.5 26.7 26.15 26.25 80,552 27.63 4.68
2017-12-22 26.85 26.85 26.45 26.55 97,228 27.95 4.74
2017-12-21 27.25 27.3 26.85 26.85 77,838 28.26 4.79
2017-12-20 27.35 27.35 26.8 27.05 90,038 28.47 4.83
2017-12-19 27.65 27.65 27.1 27.15 95,372 28.58 4.84
2017-12-18 27.5 27.9 27.3 27.5 97,599 28.95 4.91
2017-12-15 26.35 27.5 26.3 27.35 362,201 28.79 4.88
2017-12-14 26.7 26.9 26.2 26.35 123,548 27.74 4.7
2017-12-13 26.8 27.2 26.6 26.6 126,290 28 4.75
2017-12-12 26.55 27 26.4 26.75 97,585 28.16 4.77
2017-12-11 26.8 27.1 26.3 26.4 90,408 27.79 4.71
2017-12-08 27.2 27.2 26.7 26.8 36,481 28.21 4.78
2017-12-07 26.9 27.4 26.2 27.05 60,168 28.47 4.83
2017-12-06 27.1 27.4 26.95 27.05 69,329 28.47 4.83
2017-12-05 27.8 27.8 27 27.15 77,447 28.58 4.84
2017-12-04 27.8 28.2 27.45 27.7 145,980 29.16 4.94
2017-12-01 27.15 27.3 26.05 27.3 122,905 28.74 4.87
2017-11-30 27.8 27.9 27 27.15 144,822 28.58 4.84
2017-11-29 27.25 27.95 27 27.8 328,721 29.26 4.96
2017-11-28 26.55 27.25 26.35 27.15 224,025 28.58 4.84
2017-11-27 26.4 26.8 26.4 26.4 107,438 27.79 4.71
2017-11-24 26.85 26.85 26.3 26.45 37,766 27.84 4.72
2017-11-23 0 0 0 26.65 0 - -
2017-11-22 27 27.15 26.65 26.65 101,009 28.05 4.75
2017-11-21 27.05 27.2 26.9 27.05 83,268 28.47 4.83
2017-11-20 26.6 27 25.18 26.85 103,973 28.26 4.79
2017-11-17 26.25 26.75 26.15 26.6 60,703 28 4.75
2017-11-16 26.45 26.7 26.25 26.5 98,604 27.9 4.73
2017-11-15 25.95 26.6 25.75 26.35 72,395 27.74 4.7
2017-11-14 25.9 26.25 25.9 26.15 59,827 27.53 4.67
2017-11-13 25.6 26.2 25.45 26.1 97,161 27.47 4.66
2017-11-10 25.85 26.2 25.75 25.75 56,519 27.11 4.59
2017-11-09 25.85 26.25 25.55 25.9 76,617 27.26 4.62
2017-11-08 26 26.15 24.38 26.05 108,895 27.42 4.65
2017-11-07 26.95 27.05 26.15 26.2 86,339 27.58 4.67
2017-11-06 27.1 27.2 26.75 27 61,281 28.42 4.82
2017-11-03 26.95 27.15 26.7 27.1 107,024 28.53 4.84
2017-11-02 26.85 27.2 26.55 27 112,937 28.42 4.82
2017-11-01 27.2 27.2 26.45 26.8 106,013 28.21 4.78
2017-10-31 26.6 27.15 26.35 26.85 124,265 28.26 4.79
2017-10-30 27 27.05 26.4 26.45 125,704 27.84 4.72
2017-10-27 26.55 27.4 26.55 27.1 166,544 28.53 4.84
2017-10-26 25.3 26.9 25.3 26.55 265,437 28.55 4.78
2017-10-25 25.3 25.4 24.9 25.15 58,682 27.04 4.53
2017-10-24 25.45 25.55 25.25 25.25 79,277 27.15 4.55
2017-10-23 25.6 25.6 25.1 25.2 43,172 27.1 4.54
2017-10-20 25.75 25.8 25.5 25.65 56,160 27.58 4.62
2017-10-19 25.25 25.53 25.1 25.45 74,601 27.37 4.59
2017-10-18 25.1 25.5 25 25.3 61,860 27.2 4.56
2017-10-17 25.35 25.45 25 25 69,378 26.88 4.51
2017-10-16 24.95 25.4 24.9 25.35 140,007 27.26 4.57
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 Price29.55Feb 02,2018
Min Stock Price11.5Apr 17,2013
Avg Stock Price19.23

ConnectOne Bancorp Historical PE ratio: Past 5 years

Max PE Ratio30.58Jan 17,2018
Min PE Ratio10.59Apr 30,2013
Avg PE Ratio17.54

ConnectOne Bancorp Historical PS ratio: Past 5 years

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

CNOB Industry Peers

Company Price Change (%)
Beneficial Bancorp (BNCL)15.450.25 (1.64%)
Lakeland Bancorp (LBAI)20.050.25 (1.26%)
Bancorp Of New Jersey (BKJ)17.480.31 (1.74%)
Unity Bancorp (UNTY)20.40.45 (2.26%)
Two River Bancorp (TRCB)17.580.68 (4.02%)
Stewardship Financial (SSFN)11.250 (0%)
Parke Bancorp (PKBK)21.050.55 (2.68%)

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 $29.5 and traded with a volume of 56,949 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.