ConnectOne Bancorp, Inc.
CNOBNASDAQFinancial Services● Active
$31.82
+$0.67(+2.13%)
Market Cap$1.6B
P/E Ratio—
52W High$31.33
52W Low$21.79
ConnectOne Bancorp, Inc.（CNOB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnob · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.00
Jan 18, 2022
-15.8% from here
5-Year Low5Y
$13.11
May 4, 2023
+137.6% from low
IPO Priceadj.
—
Apr 4, 1994
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNOB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.83 | $31.33 | $30.83 | $31.15 | $31.15 | 436K | +1.04% |
| Jun 5, 2026 | $30.60 | $30.92 | $30.54 | $30.66 | $30.66 | 312K | +0.20% |
| Jun 4, 2026 | $29.76 | $30.69 | $29.72 | $30.60 | $30.60 | 300K | +2.82% |
| Jun 3, 2026 | $30.22 | $30.29 | $29.31 | $29.33 | $29.33 | 286K | -2.95% |
| Jun 2, 2026 | $29.51 | $30.43 | $29.49 | $30.36 | $30.36 | 409K | +2.88% |
| Jun 1, 2026 | $29.87 | $29.92 | $29.43 | $29.67 | $29.67 | 394K | -0.67% |
| May 29, 2026 | $29.88 | $30.28 | $29.72 | $30.07 | $30.07 | 430K | +0.64% |
| May 28, 2026 | $29.85 | $29.95 | $29.48 | $29.94 | $29.94 | 172K | +0.30% |
| May 27, 2026 | $29.83 | $30.49 | $29.66 | $29.85 | $29.85 | 214K | +0.07% |
| May 26, 2026 | $29.93 | $30.39 | $29.76 | $30.06 | $30.06 | 329K | +0.43% |
| May 22, 2026 | $29.89 | $30.05 | $29.64 | $29.76 | $29.76 | 205K | -0.43% |
| May 21, 2026 | $29.60 | $29.90 | $28.84 | $29.77 | $29.77 | 287K | +0.57% |
| May 20, 2026 | $29.07 | $29.97 | $28.95 | $29.87 | $29.87 | 225K | +2.75% |
| May 19, 2026 | $29.25 | $29.25 | $28.15 | $29.06 | $29.06 | 218K | -0.65% |
| May 18, 2026 | $28.92 | $29.35 | $27.86 | $29.25 | $29.25 | 217K | +1.14% |
| May 15, 2026 | $29.29 | $29.64 | $28.75 | $28.94 | $28.94 | 273K | -1.19% |
| May 14, 2026 | $29.44 | $29.78 | $29.43 | $29.59 | $29.59 | 280K | +0.51% |
| May 13, 2026 | $29.23 | $29.55 | $29.11 | $29.27 | $29.27 | 325K | +0.14% |
| May 12, 2026 | $29.79 | $29.79 | $28.87 | $29.46 | $29.46 | 272K | -1.11% |
| May 11, 2026 | $30.10 | $30.25 | $29.54 | $29.73 | $29.73 | 396K | -1.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CNOB
Jan 1 → Dec 31 · 6 years2026+18.4%$26.30 → $31.15
+18.4%
2025+13.6%$23.08 → $26.22
+13.6%
2024+1.0%$22.69 → $22.91
+1.0%
2023-5.7%$24.29 → $22.91
-5.7%
2022-26.3%$32.86 → $24.21
-26.3%
2021+15.3%$28.38 → $32.71
+15.3%
Best Year2026 · +18.4%
Worst Year2022 · -26.3%
Positive Years4 / 6
Avg Annual Return+2.7%
6Y Total Return+9.8%
6Y CAGR~+1.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
ConnectOne Bancorp, Inc.（CNOB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNOB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNOB 历史股价FMP 日线复权 OHLCV