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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.58$19.4816,000——
2012-12-28$11.09$18.6689,500——
2012-12-27$11.37$19.134,100——
2012-12-26$11.36$19.116,300——
2012-12-24$11.38$19.153,500——
2012-12-21$11.37$19.1368,200——
2012-12-20$11.65$19.6032,700——
2012-12-19$11.53$19.4043,100——
2012-12-18$11.93$20.0718,700——
2012-12-17$11.52$19.389,300——
2012-12-14$11.45$19.2614,900——
2012-12-13$11.54$19.418,700——
2012-12-12$11.60$19.526,600——
2012-12-11$11.75$19.7726,500——
2012-12-10$11.64$19.5827,700——
2012-12-07$11.60$19.5235,100——
2012-12-06$11.61$19.5311,600——
2012-12-05$11.45$19.2614,300——
2012-12-04$11.42$19.2113,500——
2012-12-03$11.36$19.1122,000——
2012-11-30$11.32$19.0440,700——
2012-11-29$11.35$19.1010,200——
2012-11-28$11.24$18.917,600——
2012-11-27$11.23$18.8917,000——
2012-11-26$11.46$19.2820,700——
2012-11-23$11.43$19.2320,800——
2012-11-21$11.34$19.084,300——
2012-11-20$11.28$18.9817,600——
2012-11-19$11.40$19.1813,300——
2012-11-16$11.02$18.5439,600——
2012-11-15$11.12$18.7116,400——
2012-11-14$10.90$18.3423,500——
2012-11-13$10.89$18.3228,400——
2012-11-12$11.07$18.624,200——
2012-11-09$11.02$18.546,500——
2012-11-08$11.00$18.5111,600——
2012-11-07$11.01$18.5225,000——
2012-11-06$11.38$19.1515,700——
2012-11-05$11.31$19.0311,000——
2012-11-02$11.33$19.0621,900——
2012-11-01$11.35$19.1017,300——
2012-10-31$11.39$19.1610,300——
2012-10-26$11.13$18.7315,900——
2012-10-25$11.10$18.6722,600——
2012-10-24$11.05$18.596,900——
2012-10-23$11.12$18.7116,500——
2012-10-22$11.22$18.8819,800——
2012-10-19$11.18$18.8132,400——
2012-10-18$11.32$19.0414,100——
2012-10-17$11.41$19.2032,000——
2012-10-16$11.53$19.4042,700——
2012-10-15$11.78$19.8212,800——
2012-10-12$11.82$19.798,800——
2012-10-11$11.88$19.8912,700——
2012-10-10$11.89$19.9117,800——
2012-10-09$11.75$19.6816,200——
2012-10-08$11.81$19.782,300——
2012-10-05$11.87$19.8812,400——
2012-10-04$11.90$19.9313,300——
2012-10-03$11.83$19.818,700——
2012-10-02$11.86$19.8611,000——
2012-10-01$11.84$19.8322,800——
2012-09-28$11.92$19.9624,900——
2012-09-27$11.97$20.0436,100——
2012-09-26$11.88$19.8916,500——
2012-09-25$11.86$19.8627,600——
2012-09-24$11.99$20.0824,400——
2012-09-21$11.73$19.6456,700——
2012-09-20$11.82$19.796,000——
2012-09-19$11.98$20.0610,400——
2012-09-18$11.94$19.9911,400——
2012-09-17$11.94$19.9913,700——
2012-09-14$11.94$19.9935,400——
2012-09-13$11.90$19.9317,900——
2012-09-12$11.85$19.8414,900——
2012-09-11$11.77$19.719,100——
2012-09-10$11.71$19.6115,100——
2012-09-07$11.90$19.9323,000——
2012-09-06$11.86$19.8663,500——
2012-09-05$11.45$19.1735,800——
2012-09-04$11.45$19.1741,500——
2012-08-31$11.44$19.169,800——
2012-08-30$11.30$18.927,500——
2012-08-29$11.49$19.2432,100——
2012-08-28$11.46$19.1922,900——
2012-08-27$11.47$19.216,500——
2012-08-24$11.46$19.1920,500——
2012-08-23$11.32$18.966,000——
2012-08-22$11.33$18.974,000——
2012-08-21$11.44$19.1613,500——
2012-08-20$11.48$19.224,000——
2012-08-17$11.49$19.2431,300——
2012-08-16$11.52$19.296,800——
2012-08-15$11.44$19.165,900——
2012-08-14$11.40$19.099,700——
2012-08-13$11.33$18.9719,600——
2012-08-10$11.34$18.993,300——
2012-08-09$11.31$18.9434,700——
2012-08-08$11.43$19.1440,000——
2012-08-07$11.27$18.8714,800——
2012-08-06$11.51$19.2711,000——
2012-08-03$11.44$19.1610,400——
2012-08-02$11.07$18.5414,400——
2012-08-01$10.95$18.3428,700——
2012-07-31$11.05$18.5024,200——
2012-07-30$11.13$18.645,100——
2012-07-27$11.32$18.9612,100——
2012-07-26$10.82$18.1216,600——
2012-07-25$10.83$18.148,500——
2012-07-24$10.83$18.1412,700——
2012-07-23$10.95$18.3422,700——
2012-07-20$11.27$18.8758,600——
2012-07-19$11.06$18.5224,900——
2012-07-18$11.51$19.277,800——
2012-07-17$11.54$19.3210,000——
2012-07-16$11.42$19.124,100——
2012-07-13$11.50$19.2616,500——
2012-07-12$11.37$19.0414,400——
2012-07-11$11.28$18.8950,400——
2012-07-10$11.47$19.1212,000——
2012-07-09$11.44$19.0710,000——
2012-07-06$11.31$18.856,000——
2012-07-05$11.38$18.976,600——
2012-07-03$11.43$19.0510,700——
2012-07-02$11.38$18.9734,600——
2012-06-29$11.25$18.7534,300——
2012-06-28$11.03$18.3820,800——
2012-06-27$11.22$18.7023,000——
2012-06-26$10.99$18.3212,300——
2012-06-25$11.08$18.4741,500——
2012-06-22$11.10$18.50172,800——
2012-06-21$10.50$17.5019,500——
2012-06-20$10.59$17.6520,700——
2012-06-19$10.70$17.8362,100——
2012-06-18$10.66$17.7728,700——
2012-06-15$10.86$18.1055,200——
2012-06-14$10.60$17.6710,200——
2012-06-13$10.38$17.3011,700——
2012-06-12$10.46$17.436,800——
2012-06-11$10.22$17.0323,800——
2012-06-08$10.53$17.5511,600——
2012-06-07$10.34$17.2316,700——
2012-06-06$10.47$17.4514,700——
2012-06-05$10.27$17.1213,300——
2012-06-04$10.11$16.855,500——
2012-06-01$10.09$16.8219,600——
2012-05-31$10.31$17.1840,800——
2012-05-30$10.06$16.7716,200——
2012-05-29$10.06$16.776,100——
2012-05-25$10.11$16.858,900——
2012-05-24$10.16$16.9314,600——
2012-05-23$10.08$16.8021,000——
2012-05-22$10.03$16.7228,000——
2012-05-21$10.12$16.8713,700——
2012-05-18$10.08$16.8049,300——
2012-05-17$10.02$16.7027,200——
2012-05-16$10.22$17.0313,500——
2012-05-15$10.20$17.0017,000——
2012-05-14$10.20$17.0020,900——
2012-05-11$10.35$17.2512,100——
2012-05-10$10.61$17.689,700——
2012-05-09$10.36$17.2716,000——
2012-05-08$10.45$17.4210,500——
2012-05-07$10.27$17.1214,000——
2012-05-04$10.23$17.0531,100——
2012-05-03$10.48$17.4720,000——
2012-05-02$10.72$17.8721,500——
2012-05-01$10.74$17.9037,000——
2012-04-30$10.57$17.6228,000——
2012-04-27$10.58$17.6318,900——
2012-04-26$10.73$17.8863,500——
2012-04-25$10.10$16.8328,100——
2012-04-24$10.06$16.7713,800——
2012-04-23$9.94$16.5724,000——
2012-04-20$10.18$16.9725,000——
2012-04-19$9.96$16.6017,400——
2012-04-18$10.06$16.7718,300——
2012-04-17$10.16$16.9330,200——
2012-04-16$10.03$16.7218,000——
2012-04-13$9.90$16.5018,500——
2012-04-12$9.99$16.6531,000——
2012-04-11$10.00$16.6717,400——
2012-04-10$9.75$16.2025,600——
2012-04-09$10.00$16.6127,700——
2012-04-05$10.00$16.6113,800——
2012-04-04$10.00$16.6122,900——
2012-04-03$10.06$16.7131,400——
2012-04-02$10.13$16.8323,600——
2012-03-30$10.03$16.6619,700——
2012-03-29$10.04$16.687,900——
2012-03-28$10.20$16.9527,100——
2012-03-27$10.25$17.0323,300——
2012-03-26$10.27$17.0629,100——
2012-03-23$10.10$16.7815,600——
2012-03-22$10.03$16.6614,400——
2012-03-21$10.11$16.808,300——
2012-03-20$10.26$17.0523,100——
2012-03-19$10.30$17.1123,200——
2012-03-16$10.21$16.9640,800——
2012-03-15$10.33$17.1646,900——
2012-03-14$10.24$17.0168,500——
2012-03-13$10.45$17.3683,000——
2012-03-12$10.05$16.7033,900——
2012-03-09$9.97$16.5620,100——
2012-03-08$9.83$16.3316,100——
2012-03-07$9.77$16.2318,200——
2012-03-06$9.59$15.9324,100——
2012-03-05$9.63$16.008,900——
2012-03-02$9.50$15.7831,100——
2012-03-01$9.64$16.0221,800——
2012-02-29$9.61$15.9723,100——
2012-02-28$9.69$16.109,100——
2012-02-27$9.77$16.233,000——
2012-02-24$9.83$16.338,300——
2012-02-23$9.92$16.4815,700——
2012-02-22$9.77$16.2320,700——
2012-02-21$9.82$16.3219,100——
2012-02-17$9.97$16.5612,300——
2012-02-16$9.98$16.5836,100——
2012-02-15$9.86$16.3819,000——
2012-02-14$9.93$16.5012,700——
2012-02-13$10.00$16.618,100——
2012-02-10$9.98$16.5814,900——
2012-02-09$10.03$16.6613,000——
2012-02-08$10.13$16.837,400——
2012-02-07$10.10$16.7815,700——
2012-02-06$10.10$16.7810,300——
2012-02-03$10.18$16.9181,800——
2012-02-02$9.93$16.5015,400——
2012-02-01$9.88$16.4122,200——
2012-01-31$9.55$15.8733,800——
2012-01-30$9.83$16.3311,100——
2012-01-27$9.90$16.4516,200——
2012-01-26$9.88$16.4114,400——
2012-01-25$9.69$16.1027,700——
2012-01-24$9.75$16.2012,000——
2012-01-23$9.90$16.453,100——
2012-01-20$9.94$16.5110,100——
2012-01-19$9.69$16.106,900——
2012-01-18$9.70$16.1261,600——
2012-01-17$9.96$16.5518,800——
2012-01-13$9.94$16.5113,000——
2012-01-12$10.00$16.612,800——
2012-01-11$9.99$16.605,400——
2012-01-10$9.97$16.5113,200——
2012-01-09$9.94$16.4613,400——
2012-01-06$9.80$16.2317,300——
2012-01-05$10.02$16.608,100——
2012-01-04$10.00$16.5619,200——
2012-01-03$9.94$16.4611,700——