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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.72$48.26512,700——
2019-12-30$25.69$48.20100,900——
2019-12-27$25.62$48.0791,500——
2019-12-26$25.74$48.2965,500——
2019-12-24$25.94$48.6739,300——
2019-12-23$25.81$48.43163,800——
2019-12-20$26.12$49.01595,200——
2019-12-19$26.17$49.10105,900——
2019-12-18$26.17$49.10156,400——
2019-12-17$26.45$49.63119,700——
2019-12-16$26.06$48.89211,100——
2019-12-13$25.48$47.81124,100——
2019-12-12$25.45$47.75103,300——
2019-12-11$25.13$47.1561,200——
2019-12-10$25.09$47.0776,500——
2019-12-09$24.99$46.8994,700——
2019-12-06$25.10$47.0974,600——
2019-12-05$24.85$46.62101,800——
2019-12-04$24.85$46.6251,300——
2019-12-03$24.73$46.4059,700——
2019-12-02$24.94$46.7970,100——
2019-11-29$25.19$47.2652,600——
2019-11-27$25.21$47.3047,400——
2019-11-26$25.11$47.1163,300——
2019-11-25$25.17$47.2267,200——
2019-11-22$24.85$46.6246,000——
2019-11-21$24.77$46.4754,200——
2019-11-20$24.90$46.72101,000——
2019-11-19$25.10$47.0969,200——
2019-11-18$25.00$46.9135,100——
2019-11-15$25.23$47.3482,100——
2019-11-14$25.21$47.3059,700——
2019-11-13$25.18$47.2461,000——
2019-11-12$25.36$47.5868,500——
2019-11-11$25.10$47.0962,500——
2019-11-08$25.45$47.75124,100——
2019-11-07$25.23$47.34109,600——
2019-11-06$25.03$46.9698,800——
2019-11-05$25.07$47.04101,100——
2019-11-04$24.61$46.1799,800——
2019-11-01$24.41$45.8093,300——
2019-10-31$24.28$45.5596,200——
2019-10-30$24.63$46.21121,900——
2019-10-29$24.55$46.0697,800——
2019-10-28$24.54$46.04150,700——
2019-10-25$24.10$45.22139,000——
2019-10-24$23.96$44.95306,600——
2019-10-23$22.61$42.4237,700——
2019-10-22$22.55$42.3180,900——
2019-10-21$22.53$42.2768,000——
2019-10-18$22.33$41.9063,000——
2019-10-17$22.26$41.7668,300——
2019-10-16$22.23$41.7157,900——
2019-10-15$22.23$41.7166,500——
2019-10-14$22.11$41.4848,400——
2019-10-11$22.13$41.5287,200——
2019-10-10$21.93$41.1584,900——
2019-10-09$21.76$40.6673,900——
2019-10-08$21.61$40.3895,900——
2019-10-07$21.89$40.9095,100——
2019-10-04$21.92$40.9692,100——
2019-10-03$21.67$40.49109,000——
2019-10-02$21.84$40.81129,200——
2019-10-01$21.82$40.77166,000——
2019-09-30$22.20$41.4899,400——
2019-09-27$22.16$41.4169,000——
2019-09-26$22.00$41.1164,000——
2019-09-25$22.35$41.7666,900——
2019-09-24$22.05$41.2070,600——
2019-09-23$22.32$41.7069,700——
2019-09-20$22.39$41.83228,100——
2019-09-19$22.21$41.5099,100——
2019-09-18$22.38$41.82123,300——
2019-09-17$22.63$42.28102,500——
2019-09-16$22.80$42.60126,300——
2019-09-13$22.67$42.36116,300——
2019-09-12$22.50$42.04132,700——
2019-09-11$22.56$42.15155,300——
2019-09-10$21.91$40.94131,700——
2019-09-09$21.44$40.06128,900——
2019-09-06$20.86$38.9888,700——
2019-09-05$21.05$39.33148,600——
2019-09-04$20.51$38.32147,400——
2019-09-03$20.21$37.7697,500——
2019-08-30$20.48$38.2773,100——
2019-08-29$20.87$38.99134,500——
2019-08-28$20.28$37.89104,200——
2019-08-27$19.81$37.01129,900——
2019-08-26$20.34$38.0065,100——
2019-08-23$20.15$37.65197,000——
2019-08-22$20.75$38.77126,900——
2019-08-21$20.47$38.25144,900——
2019-08-20$20.28$37.89200,400——
2019-08-19$20.30$37.93168,500——
2019-08-16$20.07$37.50531,700——
2019-08-15$19.60$36.6256,100——
2019-08-14$19.85$37.0987,600——
2019-08-13$20.45$38.2177,500——
2019-08-12$20.29$37.9144,700——
2019-08-09$20.85$38.96172,900——
2019-08-08$20.92$39.09108,100——
2019-08-07$20.49$38.2896,100——
2019-08-06$20.93$39.11127,000——
2019-08-05$20.84$38.94135,500——
2019-08-02$21.69$40.53112,800——
2019-08-01$21.89$40.90136,400——
2019-07-31$22.86$42.71149,300——
2019-07-30$22.88$42.75126,100——
2019-07-29$22.51$42.06169,200——
2019-07-26$22.89$42.77142,700——
2019-07-25$22.85$42.69192,300——
2019-07-24$23.26$43.4698,100——
2019-07-23$22.55$42.1341,400——
2019-07-22$22.44$41.9361,100——
2019-07-19$22.62$42.26113,400——
2019-07-18$22.62$42.26137,800——
2019-07-17$22.59$42.2193,000——
2019-07-16$22.56$42.1587,800——
2019-07-15$22.60$42.2391,300——
2019-07-12$23.22$43.3988,100——
2019-07-11$22.99$42.79102,100——
2019-07-10$22.77$42.3882,700——
2019-07-09$22.91$42.64141,300——
2019-07-08$22.44$41.7657,000——
2019-07-05$22.63$42.1262,300——
2019-07-03$22.36$41.6231,400——
2019-07-02$22.20$41.3290,900——
2019-07-01$22.52$41.91217,600——
2019-06-28$22.66$42.17528,200——
2019-06-27$22.34$41.58102,000——
2019-06-26$21.99$40.9376,600——
2019-06-25$21.79$40.5554,200——
2019-06-24$21.64$40.28115,300——
2019-06-21$22.04$41.02169,200——
2019-06-20$22.17$41.26113,500——
2019-06-19$22.32$41.5481,800——
2019-06-18$22.21$41.34160,900——
2019-06-17$21.91$40.78101,000——
2019-06-14$21.82$40.6155,400——
2019-06-13$21.73$40.44117,300——
2019-06-12$21.43$39.88110,300——
2019-06-11$21.61$40.22203,100——
2019-06-10$21.72$40.42107,900——
2019-06-07$21.20$39.46184,400——
2019-06-06$21.26$39.5773,400——
2019-06-05$21.32$39.6887,200——
2019-06-04$21.53$40.07163,900——
2019-06-03$21.14$39.34109,800——
2019-05-31$21.01$39.10126,300——
2019-05-30$21.24$39.53118,200——
2019-05-29$21.74$40.46182,500——
2019-05-28$21.62$40.24178,900——
2019-05-24$21.81$40.5960,800——
2019-05-23$21.41$39.85104,500——
2019-05-22$21.91$40.7866,200——
2019-05-21$22.12$41.17119,800——
2019-05-20$22.08$41.0961,000——
2019-05-17$21.90$40.7678,900——
2019-05-16$22.26$41.4355,000——
2019-05-15$22.04$41.02120,800——
2019-05-14$22.08$41.0970,500——
2019-05-13$21.72$40.4263,100——
2019-05-10$22.68$42.2150,100——
2019-05-09$22.68$42.2184,400——
2019-05-08$22.66$42.17102,400——
2019-05-07$22.70$42.25137,800——
2019-05-06$23.09$42.9786,200——
2019-05-03$23.14$43.07118,400——
2019-05-02$22.75$42.34101,900——
2019-05-01$22.50$41.88215,900——
2019-04-30$21.83$40.63155,000——
2019-04-29$21.97$40.89197,800——
2019-04-26$21.55$40.11180,300——
2019-04-25$20.95$38.99158,400——
2019-04-24$20.77$38.66105,600——
2019-04-23$20.61$38.36177,700——
2019-04-22$20.24$37.6781,300——
2019-04-18$20.54$38.2377,300——
2019-04-17$20.71$38.5490,200——
2019-04-16$20.90$38.9073,600——
2019-04-15$20.50$38.1549,000——
2019-04-12$20.86$38.8271,800——
2019-04-11$20.94$38.8059,000——
2019-04-10$20.69$38.3442,100——
2019-04-09$20.35$37.7143,100——
2019-04-08$20.70$38.3641,700——
2019-04-05$20.65$38.2744,700——
2019-04-04$20.41$37.8251,700——
2019-04-03$20.05$37.1641,700——
2019-04-02$19.95$36.9760,500——
2019-04-01$20.12$37.29134,400——
2019-03-29$19.70$36.51104,500——
2019-03-28$19.89$36.8661,100——
2019-03-27$19.63$36.3848,000——
2019-03-26$19.48$36.10116,400——
2019-03-25$18.99$35.1961,700——
2019-03-22$18.99$35.19199,900——
2019-03-21$19.84$36.77150,600——
2019-03-20$20.25$37.5377,400——
2019-03-19$20.79$38.5360,900——
2019-03-18$21.30$39.4777,900——
2019-03-15$21.28$39.44236,500——
2019-03-14$21.27$39.4271,100——
2019-03-13$21.14$39.1872,800——
2019-03-12$21.14$39.1880,000——
2019-03-11$21.16$39.21102,000——
2019-03-08$20.71$38.3881,500——
2019-03-07$20.51$38.01100,500——
2019-03-06$20.79$38.53104,000——
2019-03-05$21.46$39.77109,700——
2019-03-04$21.48$39.8178,600——
2019-03-01$21.94$40.6697,100——
2019-02-28$21.57$39.9764,800——
2019-02-27$21.63$40.0851,800——
2019-02-26$21.38$39.6265,600——
2019-02-25$21.67$40.1675,400——
2019-02-22$21.87$40.5388,700——
2019-02-21$21.79$40.3858,200——
2019-02-20$21.81$40.4281,400——
2019-02-19$21.71$40.2364,500——
2019-02-15$21.56$39.95103,300——
2019-02-14$20.97$38.8675,200——
2019-02-13$21.11$39.1298,100——
2019-02-12$20.96$38.84112,100——
2019-02-11$20.68$38.3280,500——
2019-02-08$20.53$38.0586,400——
2019-02-07$20.54$38.06103,500——
2019-02-06$20.55$38.08146,500——
2019-02-05$20.42$37.84166,300——
2019-02-04$20.41$37.8295,600——
2019-02-01$20.31$37.6498,300——
2019-01-31$20.00$37.0699,200——
2019-01-30$20.28$37.58105,100——
2019-01-29$20.04$37.1498,300——
2019-01-28$20.35$37.71112,600——
2019-01-25$20.14$37.32148,900——
2019-01-24$20.39$37.79138,800——
2019-01-23$20.12$37.2968,200——
2019-01-22$20.28$37.5894,200——
2019-01-18$20.54$38.06105,900——
2019-01-17$20.38$37.77124,600——
2019-01-16$20.34$37.69308,700——
2019-01-15$19.40$35.95174,800——
2019-01-14$19.48$36.10260,900——
2019-01-11$19.19$35.56157,600——
2019-01-10$19.41$35.8384,500——
2019-01-09$19.43$35.87325,400——
2019-01-08$19.50$36.00224,600——
2019-01-07$19.15$35.35121,500——
2019-01-04$19.43$35.87242,800——
2019-01-03$18.77$34.65201,600——
2019-01-02$19.01$35.09121,000——