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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.79$37.9378,300——
2020-12-30$19.83$38.0173,600——
2020-12-29$19.52$37.4289,100——
2020-12-28$19.83$38.0170,100——
2020-12-24$19.58$37.5331,000——
2020-12-23$19.56$37.4962,400——
2020-12-22$18.89$36.2183,400——
2020-12-21$19.54$37.45130,500——
2020-12-18$20.09$38.51411,900——
2020-12-17$20.77$39.81141,300——
2020-12-16$20.86$39.98117,000——
2020-12-15$20.86$39.9891,600——
2020-12-14$20.21$38.7484,700——
2020-12-11$20.27$38.85135,100——
2020-12-10$20.24$38.80147,000——
2020-12-09$20.10$38.53164,900——
2020-12-08$19.81$37.97120,600——
2020-12-07$19.61$37.59104,100——
2020-12-04$19.41$37.20120,900——
2020-12-03$18.64$35.7399,900——
2020-12-02$18.34$35.1586,500——
2020-12-01$18.05$34.60124,500——
2020-11-30$17.73$33.98138,600——
2020-11-27$18.43$35.3365,300——
2020-11-25$18.90$36.23110,000——
2020-11-24$19.19$36.78176,000——
2020-11-23$17.90$34.3199,600——
2020-11-20$17.65$33.83140,800——
2020-11-19$17.61$33.75111,800——
2020-11-18$17.42$33.39100,000——
2020-11-17$17.75$34.02125,100——
2020-11-16$17.86$34.23215,600——
2020-11-13$17.36$33.28120,700——
2020-11-12$16.92$32.26152,800——
2020-11-11$17.32$33.02219,300——
2020-11-10$18.36$35.01139,100——
2020-11-09$17.54$33.44189,200——
2020-11-06$14.87$28.3576,100——
2020-11-05$15.42$29.4085,800——
2020-11-04$14.69$28.01272,700——
2020-11-03$16.34$31.15123,300——
2020-11-02$16.12$30.73132,100——
2020-10-30$15.43$29.42112,100——
2020-10-29$15.32$29.2166,200——
2020-10-28$15.00$28.6081,300——
2020-10-27$15.42$29.40114,600——
2020-10-26$16.52$31.5093,700——
2020-10-23$16.49$31.4499,300——
2020-10-22$16.65$31.74116,800——
2020-10-21$15.86$30.2449,500——
2020-10-20$15.76$30.0585,000——
2020-10-19$15.60$29.7449,800——
2020-10-16$15.61$29.7655,600——
2020-10-15$15.61$29.7677,600——
2020-10-14$15.04$28.6896,500——
2020-10-13$15.45$29.4655,600——
2020-10-12$16.11$30.7255,200——
2020-10-09$15.91$30.3377,900——
2020-10-08$16.14$30.77117,600——
2020-10-07$15.62$29.78144,800——
2020-10-06$15.01$28.62152,200——
2020-10-05$15.22$29.02114,100——
2020-10-02$14.84$28.2974,800——
2020-10-01$14.40$27.4598,000——
2020-09-30$14.07$26.83122,600——
2020-09-29$14.25$27.17106,300——
2020-09-28$14.37$27.40132,600——
2020-09-25$13.81$26.33152,500——
2020-09-24$14.10$26.88151,300——
2020-09-23$13.84$26.39199,400——
2020-09-22$14.10$26.88261,800——
2020-09-21$14.15$26.98228,600——
2020-09-18$14.67$27.97283,000——
2020-09-17$15.07$28.73105,100——
2020-09-16$14.94$28.48178,800——
2020-09-15$14.66$27.9551,900——
2020-09-14$15.05$28.69110,300——
2020-09-11$14.75$28.1267,400——
2020-09-10$14.86$28.3373,200——
2020-09-09$15.16$28.9092,300——
2020-09-08$15.33$29.2388,500——
2020-09-04$15.76$30.0589,400——
2020-09-03$15.55$29.65106,500——
2020-09-02$15.27$29.11132,400——
2020-09-01$15.39$29.34121,600——
2020-08-31$15.12$28.83154,400——
2020-08-28$15.33$29.2370,900——
2020-08-27$15.17$28.9248,700——
2020-08-26$14.81$28.2463,100——
2020-08-25$15.28$29.1352,500——
2020-08-24$15.11$28.8174,000——
2020-08-21$14.50$27.65123,200——
2020-08-20$14.52$27.6881,100——
2020-08-19$14.76$28.1470,700——
2020-08-18$14.83$28.27110,500——
2020-08-17$15.31$29.1997,200——
2020-08-14$15.37$29.3075,600——
2020-08-13$15.21$28.8372,100——
2020-08-12$15.45$29.2881,700——
2020-08-11$15.64$29.6484,900——
2020-08-10$15.25$28.90111,400——
2020-08-07$14.80$28.05136,700——
2020-08-06$14.22$26.9586,000——
2020-08-05$14.19$26.8969,800——
2020-08-04$13.89$26.33123,100——
2020-08-03$13.69$25.95103,400——
2020-07-31$13.79$26.14131,200——
2020-07-30$14.19$26.89155,500——
2020-07-29$14.03$26.5981,800——
2020-07-28$13.54$25.66100,300——
2020-07-27$13.51$25.6195,600——
2020-07-24$14.00$26.5358,200——
2020-07-23$14.22$26.9589,800——
2020-07-22$14.02$26.57112,300——
2020-07-21$14.27$27.05117,600——
2020-07-20$13.30$25.21149,400——
2020-07-17$13.93$26.40178,700——
2020-07-16$14.41$27.31145,700——
2020-07-15$14.73$27.92373,100——
2020-07-14$13.65$25.87153,500——
2020-07-13$14.02$26.57235,800——
2020-07-10$13.87$26.29174,900——
2020-07-09$13.21$25.04232,500——
2020-07-08$13.92$26.38257,500——
2020-07-07$14.21$26.93193,700——
2020-07-06$14.78$28.01193,600——
2020-07-02$14.99$28.41248,300——
2020-07-01$14.93$28.30180,200——
2020-06-30$16.12$30.55170,500——
2020-06-29$15.60$29.57217,400——
2020-06-26$14.52$27.52754,900——
2020-06-25$15.14$28.69191,400——
2020-06-24$14.77$27.99442,900——
2020-06-23$14.86$28.16186,400——
2020-06-22$15.06$28.54165,700——
2020-06-19$14.85$28.15333,500——
2020-06-18$14.82$28.09115,700——
2020-06-17$14.75$27.96127,200——
2020-06-16$15.58$29.53214,000——
2020-06-15$15.12$28.66133,200——
2020-06-12$14.82$28.09248,700——
2020-06-11$14.25$27.01153,900——
2020-06-10$15.94$30.21134,100——
2020-06-09$17.60$33.36145,800——
2020-06-08$17.75$33.64314,000——
2020-06-05$16.90$32.03348,500——
2020-06-04$15.67$29.70100,800——
2020-06-03$15.19$28.79176,200——
2020-06-02$14.59$27.6580,100——
2020-06-01$14.56$27.60130,800——
2020-05-29$14.66$27.79113,400——
2020-05-28$15.03$28.49135,800——
2020-05-27$16.02$30.36322,500——
2020-05-26$14.98$28.39172,800——
2020-05-22$13.55$25.6880,000——
2020-05-21$13.50$25.5980,500——
2020-05-20$13.54$25.66136,400——
2020-05-19$12.59$23.86111,500——
2020-05-18$13.45$25.49236,000——
2020-05-15$11.48$21.76143,600——
2020-05-14$11.70$22.18271,800——
2020-05-13$11.91$22.57273,200——
2020-05-12$12.77$24.20114,700——
2020-05-11$13.69$25.95146,100——
2020-05-08$14.74$27.94127,100——
2020-05-07$13.71$25.98108,500——
2020-05-06$13.58$25.74139,900——
2020-05-05$14.20$26.91216,700——
2020-05-04$13.92$26.38146,600——
2020-05-01$14.29$27.08170,000——
2020-04-30$14.94$28.32151,500——
2020-04-29$16.33$30.95147,000——
2020-04-28$14.92$28.28126,400——
2020-04-27$14.65$27.77207,300——
2020-04-24$13.53$25.64195,500——
2020-04-23$13.70$25.8092,500——
2020-04-22$13.40$25.23101,200——
2020-04-21$13.20$24.85110,000——
2020-04-20$13.46$25.3496,600——
2020-04-17$13.59$25.59118,800——
2020-04-16$12.46$23.46149,500——
2020-04-15$13.12$24.70158,700——
2020-04-14$13.86$26.10172,200——
2020-04-13$14.21$26.76153,400——
2020-04-09$15.45$29.09269,200——
2020-04-08$14.10$26.55182,900——
2020-04-07$13.15$24.76222,700——
2020-04-06$12.22$23.01194,300——
2020-04-03$11.56$21.7796,700——
2020-04-02$12.64$23.80144,300——
2020-04-01$12.41$23.37263,200——
2020-03-31$13.44$25.31191,000——
2020-03-30$13.48$25.38182,100——
2020-03-27$13.35$25.14194,000——
2020-03-26$13.97$26.30278,700——
2020-03-25$12.79$24.08284,900——
2020-03-24$12.83$24.16305,400——
2020-03-23$11.24$21.16247,900——
2020-03-20$10.77$20.28401,900——
2020-03-19$10.75$20.24653,300——
2020-03-18$9.59$18.06496,700——
2020-03-17$12.85$24.19311,700——
2020-03-16$12.78$24.06192,700——
2020-03-13$15.30$28.81294,700——
2020-03-12$14.51$27.32416,000——
2020-03-11$16.69$31.42246,100——
2020-03-10$17.71$33.35299,600——
2020-03-09$17.63$33.19164,100——
2020-03-06$19.93$37.53176,400——
2020-03-05$20.25$38.13142,800——
2020-03-04$21.30$40.10151,400——
2020-03-03$21.31$40.12149,100——
2020-03-02$21.98$41.39107,600——
2020-02-28$21.01$39.56275,100——
2020-02-27$21.70$40.86251,900——
2020-02-26$21.89$41.22115,900——
2020-02-25$22.05$41.52218,700——
2020-02-24$22.89$43.1097,000——
2020-02-21$23.43$44.1284,200——
2020-02-20$23.61$44.45110,900——
2020-02-19$23.49$44.2373,400——
2020-02-18$23.61$44.4562,300——
2020-02-14$24.07$45.3277,000——
2020-02-13$24.24$45.6481,100——
2020-02-12$24.04$45.26124,700——
2020-02-11$24.02$45.2360,000——
2020-02-10$23.82$44.8561,300——
2020-02-07$23.94$45.0861,500——
2020-02-06$24.20$45.5759,600——
2020-02-05$24.43$46.0094,200——
2020-02-04$24.03$45.25143,000——
2020-02-03$23.87$44.94102,500——
2020-01-31$23.61$44.45133,100——
2020-01-30$24.05$45.28111,100——
2020-01-29$24.15$45.47153,900——
2020-01-28$24.37$45.89137,500——
2020-01-27$24.42$45.98144,900——
2020-01-24$24.85$46.79186,600——
2020-01-23$25.04$47.15252,300——
2020-01-22$25.28$47.60125,900——
2020-01-21$25.22$47.4993,900——
2020-01-17$25.50$48.0198,700——
2020-01-16$25.28$47.60167,400——
2020-01-15$25.00$47.07126,300——
2020-01-14$25.13$47.32258,500——
2020-01-13$25.39$47.8172,000——
2020-01-10$25.21$47.4792,300——
2020-01-09$25.55$47.9464,300——
2020-01-08$25.81$48.43135,300——
2020-01-07$25.65$48.1395,800——
2020-01-06$25.62$48.07156,200——
2020-01-03$25.77$48.35119,700——
2020-01-02$25.96$48.71255,500——