NASDAQ:CNOB | Historical Stock Price | ConnectOne Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.14$7.42$13.32$23.90$42.88$76.951994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.68$4.783,015——
1994-12-29$4.48$4.570——
1994-12-28$4.48$4.578,443——
1994-12-27$4.60$4.700——
1994-12-23$4.60$4.700——
1994-12-22$4.60$4.700——
1994-12-21$4.60$4.703,618——
1994-12-20$4.39$4.490——
1994-12-19$4.39$4.490——
1994-12-16$4.39$4.493,618——
1994-12-15$4.64$4.740——
1994-12-14$4.64$4.740——
1994-12-13$4.64$4.741,809——
1994-12-12$4.39$4.491,809——
1994-12-09$4.64$4.740——
1994-12-08$4.64$4.740——
1994-12-07$4.64$4.740——
1994-12-06$4.64$4.740——
1994-12-05$4.64$4.746,030——
1994-12-02$4.64$4.744,824——
1994-12-01$4.39$4.490——
1994-11-30$4.39$4.490——
1994-11-29$4.39$4.499,649——
1994-11-28$4.64$4.740——
1994-11-25$4.64$4.740——
1994-11-23$4.64$4.740——
1994-11-22$4.64$4.740——
1994-11-21$4.64$4.740——
1994-11-18$4.64$4.740——
1994-11-17$4.64$4.740——
1994-11-16$4.64$4.740——
1994-11-15$4.64$4.740——
1994-11-14$4.64$4.7416,282——
1994-11-11$4.39$4.491,206——
1994-11-10$4.56$4.660——
1994-11-09$4.56$4.6610,252——
1994-11-08$4.39$4.490——
1994-11-07$4.39$4.490——
1994-11-04$4.39$4.491,206——
1994-11-03$4.52$4.610——
1994-11-02$4.52$4.610——
1994-11-01$4.52$4.610——
1994-10-31$4.52$4.610——
1994-10-28$4.52$4.618,443——
1994-10-27$4.73$4.820——
1994-10-26$4.73$4.820——
1994-10-25$4.73$4.820——
1994-10-24$4.73$4.821,809——
1994-10-21$4.56$4.661,206——
1994-10-20$4.39$4.490——
1994-10-19$4.39$4.490——
1994-10-18$4.39$4.490——
1994-10-17$4.39$4.491,206——
1994-10-14$4.73$4.820——
1994-10-13$4.73$4.820——
1994-10-12$4.73$4.820——
1994-10-11$4.73$4.770——
1994-10-10$4.73$4.770——
1994-10-07$4.73$4.774,824——
1994-10-06$4.39$4.449,649——
1994-10-05$4.64$4.697,237——
1994-10-04$4.39$4.443,015——
1994-10-03$4.39$4.440——
1994-09-30$4.39$4.440——
1994-09-29$4.39$4.440——
1994-09-28$4.39$4.440——
1994-09-27$4.39$4.440——
1994-09-26$4.39$4.441,206——
1994-09-23$4.48$4.520——
1994-09-22$4.48$4.520——
1994-09-21$4.48$4.520——
1994-09-20$4.48$4.520——
1994-09-19$4.48$4.5228,946——
1994-09-16$4.68$4.730——
1994-09-15$4.68$4.730——
1994-09-14$4.68$4.737,840——
1994-09-13$4.39$4.443,015——
1994-09-12$4.39$4.441,206——
1994-09-09$4.73$4.77603——
1994-09-08$4.64$4.690——
1994-09-07$4.64$4.691,809——
1994-09-06$4.73$4.770——
1994-09-02$4.73$4.771,206——
1994-09-01$4.68$4.7310,252——
1994-08-31$4.73$4.770——
1994-08-30$4.73$4.770——
1994-08-29$4.73$4.770——
1994-08-26$4.73$4.770——
1994-08-25$4.73$4.770——
1994-08-24$4.73$4.770——
1994-08-23$4.73$4.77603——
1994-08-22$4.39$4.441,206——
1994-08-19$4.73$4.770——
1994-08-18$4.73$4.770——
1994-08-17$4.73$4.770——
1994-08-16$4.73$4.772,412——
1994-08-15$4.39$4.442,412——
1994-08-12$4.39$4.440——
1994-08-11$4.39$4.440——
1994-08-10$4.39$4.440——
1994-08-09$4.39$4.443,015——
1994-08-08$4.68$4.730——
1994-08-05$4.68$4.730——
1994-08-04$4.68$4.7319,900——
1994-08-03$4.39$4.440——
1994-08-02$4.39$4.441,206——
1994-08-01$4.73$4.770——
1994-07-29$4.73$4.773,618——
1994-07-28$4.39$4.440——
1994-07-27$4.39$4.440——
1994-07-26$4.39$4.44603——
1994-07-25$4.39$4.440——
1994-07-22$4.39$4.440——
1994-07-21$4.39$4.440——
1994-07-20$4.39$4.44603——
1994-07-19$4.64$4.690——
1994-07-18$4.64$4.690——
1994-07-15$4.64$4.690——
1994-07-14$4.64$4.690——
1994-07-13$4.64$4.690——
1994-07-12$4.64$4.691,809——
1994-07-11$4.73$4.770——
1994-07-08$4.73$4.770——
1994-07-07$4.73$4.770——
1994-07-06$4.73$4.770——
1994-07-05$4.73$4.771,206——
1994-07-01$4.73$4.770——
1994-06-30$4.73$4.776,030——
1994-06-29$4.73$4.770——
1994-06-28$4.73$4.770——
1994-06-27$4.73$4.771,206——
1994-06-24$4.73$4.772,412——
1994-06-23$4.89$4.940——
1994-06-22$4.89$4.9455,480——
1994-06-21$4.73$4.779,649——
1994-06-20$4.68$4.730——
1994-06-17$4.68$4.730——
1994-06-16$4.68$4.7310,252——
1994-06-15$4.68$4.730——
1994-06-14$4.68$4.73603——
1994-06-13$5.02$5.070——
1994-06-10$5.02$5.070——
1994-06-09$5.02$5.070——
1994-06-08$5.02$5.071,206——
1994-06-07$4.68$4.730——
1994-06-06$4.68$4.730——
1994-06-03$4.68$4.730——
1994-06-02$4.68$4.731,206——
1994-06-01$5.02$5.070——
1994-05-31$5.02$5.070——
1994-05-27$5.02$5.070——
1994-05-26$5.02$5.070——
1994-05-25$5.02$5.070——
1994-05-24$5.02$5.0710,252——
1994-05-23$4.97$5.033,618——
1994-05-20$4.68$4.730——
1994-05-19$4.68$4.73603——
1994-05-18$5.02$5.071,206——
1994-05-17$4.73$4.77603——
1994-05-16$4.68$4.730——
1994-05-13$4.68$4.730——
1994-05-12$4.68$4.730——
1994-05-11$4.68$4.730——
1994-05-10$4.68$4.730——
1994-05-09$4.68$4.731,809——
1994-05-06$4.68$4.73603——
1994-05-05$4.85$4.903,015——
1994-05-04$4.81$4.864,221——
1994-05-03$4.81$4.863,618——
1994-05-02$4.71$4.750——
1994-04-29$4.71$4.753,618——
1994-04-28$4.97$5.030——
1994-04-26$4.97$5.035,427——
1994-04-25$4.73$4.774,221——
1994-04-22$4.73$4.770——
1994-04-21$4.73$4.770——
1994-04-20$4.73$4.771,809——
1994-04-19$5.02$5.07603——
1994-04-18$4.97$5.030——
1994-04-15$4.97$5.030——
1994-04-14$4.97$5.030——
1994-04-13$4.97$5.030——
1994-04-12$4.97$5.031,206——
1994-04-11$4.93$4.933,618——
1994-04-08$4.81$4.8122,916——
1994-04-07$4.89$4.8940,404——
1994-04-06$5.14$5.147,840——
1994-04-05$5.22$5.220——
1994-04-04$5.22$5.221,206——