NasdaqGS - Delayed Quote • USD
ConnectOne Bancorp, Inc. (CNOB)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.18 | 19.76 | 19.12 | 19.73 | 19.73 | 125,100 |
Apr 23, 2024 | 18.91 | 19.58 | 18.91 | 19.41 | 19.41 | 98,400 |
Apr 22, 2024 | 18.65 | 19.08 | 18.65 | 18.88 | 18.88 | 95,200 |
Apr 19, 2024 | 18.01 | 18.80 | 17.80 | 18.64 | 18.64 | 227,600 |
Apr 18, 2024 | 17.99 | 18.25 | 17.91 | 18.10 | 18.10 | 108,600 |
Apr 17, 2024 | 18.12 | 18.26 | 17.98 | 18.00 | 18.00 | 112,700 |
Apr 16, 2024 | 17.72 | 18.05 | 17.57 | 17.91 | 17.91 | 132,600 |
Apr 15, 2024 | 17.95 | 18.15 | 17.61 | 17.87 | 17.87 | 129,300 |
Apr 12, 2024 | 17.78 | 17.98 | 17.69 | 17.86 | 17.86 | 159,600 |
Apr 11, 2024 | 18.10 | 18.10 | 17.76 | 18.00 | 18.00 | 112,900 |
Apr 10, 2024 | 18.66 | 18.70 | 17.78 | 18.00 | 18.00 | 177,600 |
Apr 9, 2024 | 18.99 | 19.33 | 18.92 | 19.19 | 19.19 | 130,900 |
Apr 8, 2024 | 18.84 | 19.35 | 18.76 | 18.99 | 18.99 | 124,200 |
Apr 5, 2024 | 18.57 | 19.00 | 18.54 | 18.69 | 18.69 | 91,700 |
Apr 4, 2024 | 19.06 | 19.22 | 18.61 | 18.68 | 18.68 | 130,300 |
Apr 3, 2024 | 18.60 | 18.86 | 18.45 | 18.85 | 18.85 | 161,600 |
Apr 2, 2024 | 18.76 | 18.95 | 18.54 | 18.74 | 18.74 | 123,300 |
Apr 1, 2024 | 19.63 | 19.63 | 18.92 | 19.05 | 19.05 | 99,400 |
Mar 28, 2024 | 19.40 | 19.55 | 19.11 | 19.50 | 19.50 | 263,500 |
Mar 27, 2024 | 18.79 | 19.36 | 18.79 | 19.36 | 19.36 | 236,500 |
Mar 26, 2024 | 19.05 | 19.06 | 18.62 | 18.68 | 18.68 | 115,700 |
Mar 25, 2024 | 19.10 | 19.33 | 18.85 | 18.98 | 18.98 | 113,000 |
Mar 22, 2024 | 19.60 | 19.60 | 18.74 | 19.01 | 19.01 | 141,200 |
Mar 21, 2024 | 19.68 | 19.74 | 19.37 | 19.51 | 19.51 | 154,200 |
Mar 20, 2024 | 18.56 | 19.78 | 18.45 | 19.57 | 19.57 | 179,000 |
Mar 19, 2024 | 18.72 | 19.01 | 18.39 | 18.67 | 18.67 | 83,000 |
Mar 18, 2024 | 18.87 | 19.22 | 18.70 | 18.76 | 18.76 | 127,600 |
Mar 15, 2024 | 18.75 | 19.27 | 18.75 | 18.90 | 18.90 | 444,100 |
Mar 14, 2024 | 19.40 | 19.88 | 18.68 | 18.82 | 18.82 | 175,500 |
Mar 13, 2024 | 19.77 | 20.07 | 19.35 | 19.49 | 19.49 | 94,400 |
Mar 12, 2024 | 19.95 | 20.59 | 19.45 | 19.83 | 19.83 | 162,000 |
Mar 11, 2024 | 19.64 | 20.77 | 19.55 | 20.02 | 20.02 | 192,900 |
Mar 8, 2024 | 20.02 | 20.09 | 19.41 | 19.62 | 19.62 | 153,400 |
Mar 7, 2024 | 20.06 | 20.10 | 19.52 | 19.67 | 19.67 | 200,100 |
Mar 6, 2024 | 19.77 | 20.34 | 19.22 | 19.70 | 19.70 | 454,400 |
Mar 5, 2024 | 19.28 | 19.89 | 19.28 | 19.70 | 19.70 | 263,400 |
Mar 4, 2024 | 19.54 | 20.18 | 19.25 | 19.31 | 19.31 | 128,700 |
Mar 1, 2024 | 19.74 | 19.89 | 19.10 | 19.68 | 19.68 | 141,700 |
Feb 29, 2024 | 20.16 | 20.31 | 19.68 | 19.79 | 19.79 | 178,300 |
Feb 28, 2024 | 19.75 | 19.97 | 19.65 | 19.70 | 19.70 | 138,100 |
Feb 27, 2024 | 19.99 | 20.10 | 19.76 | 19.90 | 19.90 | 157,700 |
Feb 26, 2024 | 20.09 | 20.16 | 19.70 | 19.89 | 19.89 | 135,000 |
Feb 23, 2024 | 19.92 | 20.39 | 19.75 | 20.19 | 20.19 | 129,700 |
Feb 22, 2024 | 20.12 | 20.21 | 19.79 | 19.96 | 19.96 | 180,100 |
Feb 21, 2024 | 20.21 | 20.38 | 19.92 | 20.18 | 20.18 | 128,700 |
Feb 20, 2024 | 20.16 | 20.69 | 20.16 | 20.39 | 20.39 | 161,100 |
Feb 16, 2024 | 20.24 | 20.87 | 19.98 | 20.48 | 20.48 | 195,400 |
Feb 15, 2024 | 20.26 | 20.65 | 20.04 | 20.56 | 20.56 | 303,800 |
Feb 14, 2024 | 0.17 Dividend | |||||
Feb 14, 2024 | 19.68 | 20.08 | 19.47 | 20.05 | 20.05 | 193,400 |
Feb 13, 2024 | 20.35 | 20.54 | 19.24 | 19.54 | 19.37 | 222,100 |
Feb 12, 2024 | 20.49 | 21.69 | 20.49 | 21.21 | 21.03 | 221,000 |
Feb 9, 2024 | 20.02 | 20.58 | 19.53 | 20.58 | 20.40 | 219,600 |
Feb 8, 2024 | 20.13 | 20.41 | 19.86 | 20.04 | 19.87 | 259,500 |
Feb 7, 2024 | 21.07 | 21.07 | 20.00 | 20.10 | 19.93 | 643,500 |
Feb 6, 2024 | 21.16 | 21.56 | 20.87 | 21.00 | 20.82 | 173,600 |
Feb 5, 2024 | 21.31 | 21.56 | 20.74 | 21.16 | 20.98 | 231,800 |
Feb 2, 2024 | 21.65 | 22.18 | 21.48 | 21.63 | 21.44 | 170,000 |
Feb 1, 2024 | 23.05 | 23.17 | 21.78 | 22.19 | 22.00 | 270,600 |
Jan 31, 2024 | 23.37 | 23.87 | 22.84 | 22.84 | 22.64 | 219,500 |
Jan 30, 2024 | 24.00 | 24.25 | 23.87 | 23.90 | 23.69 | 101,500 |
Jan 29, 2024 | 23.46 | 24.11 | 22.81 | 24.09 | 23.88 | 122,400 |
Jan 26, 2024 | 24.33 | 24.41 | 23.10 | 23.24 | 23.04 | 153,900 |
Jan 25, 2024 | 24.00 | 24.44 | 23.17 | 23.77 | 23.56 | 250,800 |
Jan 24, 2024 | 23.68 | 24.00 | 23.60 | 23.67 | 23.46 | 163,400 |
Jan 23, 2024 | 23.90 | 23.99 | 23.41 | 23.41 | 23.21 | 214,800 |
Jan 22, 2024 | 23.26 | 23.73 | 23.19 | 23.72 | 23.51 | 158,900 |
Jan 19, 2024 | 22.74 | 22.93 | 22.29 | 22.92 | 22.72 | 134,700 |
Jan 18, 2024 | 22.53 | 22.74 | 22.24 | 22.54 | 22.34 | 125,400 |
Jan 17, 2024 | 22.06 | 22.66 | 22.06 | 22.47 | 22.27 | 90,100 |
Jan 16, 2024 | 22.35 | 22.77 | 22.35 | 22.41 | 22.22 | 132,900 |
Jan 12, 2024 | 23.35 | 23.53 | 22.71 | 22.72 | 22.52 | 116,200 |
Jan 11, 2024 | 22.84 | 23.30 | 22.59 | 23.03 | 22.83 | 137,400 |
Jan 10, 2024 | 23.05 | 23.49 | 22.95 | 23.13 | 22.93 | 146,600 |
Jan 9, 2024 | 23.08 | 23.44 | 22.58 | 23.16 | 22.96 | 203,900 |
Jan 8, 2024 | 23.10 | 23.52 | 22.98 | 23.46 | 23.26 | 159,000 |
Jan 5, 2024 | 22.32 | 23.17 | 22.21 | 23.13 | 22.93 | 252,500 |
Jan 4, 2024 | 22.17 | 22.61 | 22.15 | 22.49 | 22.29 | 141,400 |
Jan 3, 2024 | 22.85 | 22.85 | 22.04 | 22.09 | 21.90 | 96,500 |
Jan 2, 2024 | 22.69 | 23.37 | 22.69 | 23.01 | 22.81 | 106,100 |
Dec 29, 2023 | 23.40 | 23.40 | 22.90 | 22.91 | 22.71 | 123,600 |
Dec 28, 2023 | 23.67 | 23.86 | 23.42 | 23.51 | 23.31 | 78,900 |
Dec 27, 2023 | 23.80 | 24.00 | 23.59 | 23.73 | 23.52 | 179,700 |
Dec 26, 2023 | 23.46 | 23.82 | 23.35 | 23.79 | 23.58 | 91,000 |
Dec 22, 2023 | 23.15 | 23.56 | 23.15 | 23.29 | 23.09 | 116,100 |
Dec 21, 2023 | 22.93 | 23.47 | 22.60 | 22.96 | 22.76 | 115,200 |
Dec 20, 2023 | 23.21 | 23.73 | 22.63 | 22.68 | 22.48 | 129,100 |
Dec 19, 2023 | 23.01 | 23.51 | 22.90 | 23.20 | 23.00 | 134,400 |
Dec 18, 2023 | 23.12 | 23.24 | 22.66 | 22.87 | 22.67 | 116,400 |
Dec 15, 2023 | 23.50 | 23.63 | 22.81 | 22.99 | 22.79 | 606,000 |
Dec 14, 2023 | 23.07 | 23.78 | 22.81 | 23.39 | 23.19 | 258,300 |
Dec 13, 2023 | 20.72 | 22.42 | 20.63 | 22.32 | 22.13 | 225,700 |
Dec 12, 2023 | 21.20 | 21.20 | 20.70 | 20.72 | 20.54 | 103,200 |
Dec 11, 2023 | 21.34 | 21.53 | 21.09 | 21.13 | 20.95 | 131,900 |
Dec 8, 2023 | 21.11 | 21.60 | 20.84 | 21.31 | 21.12 | 79,000 |
Dec 7, 2023 | 20.78 | 21.13 | 20.56 | 21.12 | 20.94 | 110,600 |
Dec 6, 2023 | 20.96 | 21.54 | 20.69 | 20.73 | 20.55 | 104,500 |
Dec 5, 2023 | 20.87 | 20.87 | 20.50 | 20.70 | 20.52 | 154,700 |
Dec 4, 2023 | 20.76 | 21.26 | 20.51 | 20.91 | 20.73 | 163,000 |
Dec 1, 2023 | 19.72 | 20.95 | 19.39 | 20.93 | 20.75 | 199,200 |
Nov 30, 2023 | 19.77 | 19.92 | 19.33 | 19.66 | 19.49 | 154,300 |
Nov 29, 2023 | 19.39 | 20.05 | 19.26 | 19.70 | 19.53 | 165,300 |
Nov 28, 2023 | 19.01 | 19.19 | 18.83 | 19.13 | 18.96 | 81,400 |
Nov 27, 2023 | 19.19 | 19.48 | 19.01 | 19.01 | 18.84 | 144,700 |
Nov 24, 2023 | 19.09 | 19.28 | 19.03 | 19.17 | 19.00 | 36,300 |
Nov 22, 2023 | 19.34 | 19.34 | 18.96 | 19.13 | 18.96 | 72,300 |
Nov 21, 2023 | 19.41 | 19.43 | 19.01 | 19.02 | 18.85 | 129,100 |
Nov 20, 2023 | 19.20 | 19.64 | 19.11 | 19.53 | 19.36 | 168,300 |
Nov 17, 2023 | 19.08 | 19.23 | 18.83 | 19.21 | 19.04 | 108,400 |
Nov 16, 2023 | 19.25 | 19.25 | 18.80 | 18.82 | 18.66 | 147,500 |
Nov 15, 2023 | 19.06 | 19.37 | 18.99 | 19.32 | 19.15 | 143,900 |
Nov 14, 2023 | 0.17 Dividend | |||||
Nov 14, 2023 | 18.16 | 19.12 | 18.10 | 19.00 | 18.83 | 168,100 |
Nov 13, 2023 | 17.54 | 17.66 | 17.32 | 17.53 | 17.21 | 49,300 |
Nov 10, 2023 | 17.70 | 17.86 | 17.32 | 17.71 | 17.39 | 89,400 |
Nov 9, 2023 | 18.11 | 18.11 | 17.40 | 17.49 | 17.17 | 82,200 |
Nov 8, 2023 | 18.39 | 18.39 | 17.95 | 18.10 | 17.77 | 70,000 |
Nov 7, 2023 | 18.54 | 18.54 | 18.12 | 18.35 | 18.01 | 65,900 |
Nov 6, 2023 | 18.70 | 18.82 | 18.44 | 18.61 | 18.27 | 73,000 |
Nov 3, 2023 | 18.15 | 18.81 | 17.85 | 18.66 | 18.32 | 138,900 |
Nov 2, 2023 | 16.74 | 17.64 | 16.60 | 17.61 | 17.29 | 131,400 |
Nov 1, 2023 | 16.35 | 16.90 | 16.15 | 16.50 | 16.20 | 110,000 |
Oct 31, 2023 | 16.19 | 16.50 | 16.11 | 16.29 | 15.99 | 81,700 |
Oct 30, 2023 | 15.94 | 16.31 | 15.89 | 16.27 | 15.97 | 102,700 |
Oct 27, 2023 | 16.62 | 16.62 | 15.66 | 15.73 | 15.44 | 140,900 |
Oct 26, 2023 | 14.51 | 16.89 | 14.51 | 16.70 | 16.39 | 126,900 |
Oct 25, 2023 | 16.15 | 16.30 | 15.71 | 16.23 | 15.93 | 129,900 |
Oct 24, 2023 | 16.79 | 16.82 | 16.13 | 16.29 | 15.99 | 98,000 |
Oct 23, 2023 | 16.75 | 16.97 | 16.62 | 16.65 | 16.35 | 72,500 |
Oct 20, 2023 | 17.37 | 17.37 | 16.75 | 16.81 | 16.50 | 110,400 |
Oct 19, 2023 | 17.61 | 17.67 | 17.31 | 17.34 | 17.02 | 56,500 |
Oct 18, 2023 | 17.85 | 17.90 | 17.59 | 17.61 | 17.29 | 78,100 |
Oct 17, 2023 | 17.55 | 18.24 | 17.55 | 18.05 | 17.72 | 106,100 |
Oct 16, 2023 | 17.48 | 17.76 | 17.45 | 17.62 | 17.30 | 58,500 |
Oct 13, 2023 | 17.88 | 17.97 | 17.18 | 17.30 | 16.98 | 89,800 |
Oct 12, 2023 | 18.01 | 18.01 | 17.59 | 17.73 | 17.41 | 71,000 |
Oct 11, 2023 | 17.82 | 18.11 | 17.81 | 18.00 | 17.67 | 60,900 |
Oct 10, 2023 | 17.74 | 18.11 | 17.60 | 17.79 | 17.46 | 83,400 |
Oct 9, 2023 | 17.31 | 17.82 | 17.31 | 17.65 | 17.33 | 91,900 |
Oct 6, 2023 | 17.92 | 17.92 | 17.37 | 17.53 | 17.21 | 107,300 |
Oct 5, 2023 | 17.37 | 17.98 | 17.32 | 17.77 | 17.44 | 138,300 |
Oct 4, 2023 | 17.05 | 17.37 | 16.87 | 17.32 | 17.00 | 85,300 |
Oct 3, 2023 | 17.42 | 18.31 | 16.93 | 17.03 | 16.72 | 159,500 |
Oct 2, 2023 | 17.64 | 17.79 | 17.33 | 17.48 | 17.16 | 112,900 |
Sep 29, 2023 | 17.93 | 18.13 | 17.69 | 17.83 | 17.50 | 121,300 |
Sep 28, 2023 | 17.76 | 18.00 | 17.71 | 17.77 | 17.44 | 73,600 |
Sep 27, 2023 | 17.55 | 17.91 | 17.39 | 17.79 | 17.46 | 118,400 |
Sep 26, 2023 | 17.56 | 17.86 | 17.35 | 17.52 | 17.20 | 91,700 |
Sep 25, 2023 | 17.46 | 18.02 | 17.46 | 17.72 | 17.40 | 66,700 |
Sep 22, 2023 | 17.71 | 18.38 | 17.50 | 17.58 | 17.26 | 64,000 |
Sep 21, 2023 | 17.54 | 17.98 | 17.54 | 17.67 | 17.35 | 78,600 |
Sep 20, 2023 | 18.11 | 18.68 | 17.81 | 17.83 | 17.50 | 91,600 |
Sep 19, 2023 | 18.09 | 19.01 | 17.82 | 18.00 | 17.67 | 83,400 |
Sep 18, 2023 | 18.54 | 18.54 | 18.02 | 18.06 | 17.73 | 125,300 |
Sep 15, 2023 | 18.89 | 19.08 | 18.55 | 18.58 | 18.24 | 387,100 |
Sep 14, 2023 | 18.69 | 19.01 | 18.67 | 18.98 | 18.63 | 178,000 |
Sep 13, 2023 | 18.73 | 18.74 | 18.36 | 18.48 | 18.14 | 84,400 |
Sep 12, 2023 | 18.65 | 18.85 | 18.52 | 18.70 | 18.36 | 66,600 |
Sep 11, 2023 | 18.86 | 19.09 | 18.65 | 18.67 | 18.33 | 85,000 |
Sep 8, 2023 | 18.86 | 18.96 | 18.59 | 18.75 | 18.41 | 119,600 |
Sep 7, 2023 | 18.69 | 18.91 | 18.34 | 18.77 | 18.43 | 209,100 |
Sep 6, 2023 | 19.10 | 19.30 | 18.67 | 18.77 | 18.43 | 165,500 |
Sep 5, 2023 | 19.53 | 19.58 | 19.07 | 19.10 | 18.75 | 100,900 |
Sep 1, 2023 | 19.36 | 19.85 | 19.29 | 19.64 | 19.28 | 99,200 |
Aug 31, 2023 | 19.03 | 19.19 | 18.96 | 19.12 | 18.77 | 107,000 |
Aug 30, 2023 | 19.07 | 19.15 | 18.80 | 19.01 | 18.66 | 141,600 |
Aug 29, 2023 | 18.81 | 19.14 | 18.59 | 19.08 | 18.73 | 94,100 |
Aug 28, 2023 | 18.62 | 19.21 | 18.62 | 18.78 | 18.44 | 72,800 |
Aug 25, 2023 | 18.87 | 18.97 | 18.28 | 18.54 | 18.20 | 91,100 |
Aug 24, 2023 | 18.77 | 19.11 | 18.64 | 18.80 | 18.46 | 129,400 |
Aug 23, 2023 | 18.71 | 19.06 | 18.47 | 18.89 | 18.54 | 114,400 |
Aug 22, 2023 | 19.10 | 19.13 | 18.50 | 18.71 | 18.37 | 213,400 |
Aug 21, 2023 | 19.51 | 19.99 | 19.03 | 19.13 | 18.78 | 120,800 |
Aug 18, 2023 | 19.22 | 19.70 | 19.18 | 19.47 | 19.11 | 126,100 |
Aug 17, 2023 | 19.52 | 19.80 | 19.33 | 19.43 | 19.07 | 133,900 |
Aug 16, 2023 | 19.74 | 20.01 | 19.44 | 19.45 | 19.09 | 126,100 |
Aug 15, 2023 | 20.24 | 20.27 | 19.70 | 19.74 | 19.38 | 164,100 |
Aug 14, 2023 | 0.17 Dividend | |||||
Aug 14, 2023 | 20.85 | 20.88 | 20.37 | 20.56 | 20.18 | 153,600 |
Aug 11, 2023 | 20.88 | 21.35 | 20.88 | 21.13 | 20.58 | 105,600 |
Aug 10, 2023 | 20.92 | 21.26 | 20.79 | 21.01 | 20.46 | 134,100 |
Aug 9, 2023 | 21.43 | 21.43 | 20.53 | 20.80 | 20.25 | 288,300 |
Aug 8, 2023 | 20.88 | 21.57 | 20.35 | 21.49 | 20.93 | 190,200 |
Aug 7, 2023 | 20.90 | 21.34 | 20.58 | 21.31 | 20.75 | 165,800 |
Aug 4, 2023 | 20.74 | 20.99 | 20.71 | 20.78 | 20.24 | 95,600 |
Aug 3, 2023 | 20.61 | 20.89 | 20.31 | 20.75 | 20.21 | 139,100 |
Aug 2, 2023 | 20.28 | 20.77 | 20.28 | 20.71 | 20.17 | 167,600 |
Aug 1, 2023 | 20.33 | 20.57 | 19.71 | 20.48 | 19.94 | 459,100 |
Jul 31, 2023 | 20.61 | 21.21 | 20.29 | 20.47 | 19.93 | 511,700 |
Jul 28, 2023 | 20.22 | 20.61 | 19.99 | 20.06 | 19.53 | 248,800 |
Jul 27, 2023 | 20.67 | 20.81 | 19.65 | 19.89 | 19.37 | 258,700 |
Jul 26, 2023 | 18.79 | 19.90 | 18.79 | 19.72 | 19.20 | 341,800 |
Jul 25, 2023 | 18.83 | 18.98 | 18.54 | 18.74 | 18.25 | 241,900 |
Jul 24, 2023 | 18.17 | 18.99 | 18.17 | 18.89 | 18.39 | 203,200 |
Jul 21, 2023 | 18.42 | 18.42 | 18.01 | 18.22 | 17.74 | 173,700 |
Jul 20, 2023 | 18.46 | 18.46 | 17.92 | 18.25 | 17.77 | 168,100 |
Jul 19, 2023 | 18.06 | 18.59 | 17.89 | 18.51 | 18.02 | 234,800 |
Jul 18, 2023 | 17.23 | 18.09 | 16.88 | 18.03 | 17.56 | 194,300 |
Jul 17, 2023 | 16.86 | 17.47 | 16.86 | 17.24 | 16.79 | 175,300 |
Jul 14, 2023 | 17.30 | 17.30 | 16.74 | 16.94 | 16.50 | 104,200 |
Jul 13, 2023 | 16.91 | 17.18 | 16.71 | 17.15 | 16.70 | 165,900 |
Jul 12, 2023 | 16.73 | 16.93 | 16.61 | 16.76 | 16.32 | 141,300 |
Jul 11, 2023 | 16.22 | 16.41 | 16.04 | 16.35 | 15.92 | 118,500 |
Jul 10, 2023 | 16.18 | 16.70 | 16.06 | 16.21 | 15.79 | 226,200 |
Jul 7, 2023 | 16.04 | 16.47 | 15.96 | 16.25 | 15.82 | 346,800 |
Jul 6, 2023 | 16.31 | 16.45 | 15.88 | 16.01 | 15.59 | 257,000 |
Jul 5, 2023 | 16.79 | 16.83 | 16.37 | 16.55 | 16.12 | 199,600 |
Jul 3, 2023 | 16.55 | 16.98 | 16.55 | 16.95 | 16.51 | 108,100 |
Jun 30, 2023 | 17.09 | 17.09 | 16.58 | 16.59 | 16.16 | 224,700 |
Jun 29, 2023 | 16.89 | 17.16 | 16.80 | 17.01 | 16.56 | 214,200 |
Jun 28, 2023 | 17.12 | 17.12 | 16.55 | 16.74 | 16.30 | 283,600 |
Jun 27, 2023 | 16.98 | 17.55 | 16.78 | 17.25 | 16.80 | 368,000 |
Jun 26, 2023 | 16.65 | 17.10 | 16.65 | 16.95 | 16.51 | 319,500 |
Jun 23, 2023 | 16.23 | 16.77 | 16.17 | 16.64 | 16.20 | 975,100 |
Jun 22, 2023 | 16.90 | 16.90 | 16.28 | 16.40 | 15.97 | 264,400 |
Jun 21, 2023 | 16.86 | 17.08 | 16.63 | 16.97 | 16.53 | 321,400 |
Jun 20, 2023 | 16.98 | 16.99 | 16.57 | 16.89 | 16.45 | 245,600 |
Jun 16, 2023 | 17.40 | 17.43 | 16.91 | 17.07 | 16.62 | 581,000 |
Jun 15, 2023 | 16.80 | 17.36 | 16.77 | 17.26 | 16.81 | 259,200 |
Jun 14, 2023 | 17.00 | 17.32 | 16.70 | 16.86 | 16.42 | 418,000 |
Jun 13, 2023 | 16.24 | 16.96 | 16.14 | 16.91 | 16.47 | 278,700 |
Jun 12, 2023 | 16.15 | 16.54 | 16.02 | 16.25 | 15.82 | 221,200 |
Jun 9, 2023 | 16.10 | 16.33 | 15.80 | 16.15 | 15.73 | 203,500 |
Jun 8, 2023 | 15.91 | 16.41 | 15.56 | 16.16 | 15.74 | 383,900 |
Jun 7, 2023 | 15.24 | 16.05 | 15.05 | 15.90 | 15.48 | 379,500 |
Jun 6, 2023 | 14.28 | 15.37 | 14.25 | 14.99 | 14.60 | 462,900 |
Jun 5, 2023 | 14.72 | 14.89 | 14.21 | 14.25 | 13.88 | 413,500 |
Jun 2, 2023 | 14.30 | 14.96 | 14.03 | 14.72 | 14.33 | 352,400 |
Jun 1, 2023 | 13.77 | 14.17 | 13.51 | 14.11 | 13.74 | 339,600 |
May 31, 2023 | 13.69 | 13.69 | 13.15 | 13.58 | 13.22 | 361,300 |
May 30, 2023 | 14.00 | 14.01 | 13.59 | 13.75 | 13.39 | 234,000 |
May 26, 2023 | 13.84 | 13.98 | 13.61 | 13.94 | 13.57 | 173,500 |
May 25, 2023 | 14.15 | 14.33 | 13.80 | 13.87 | 13.51 | 218,300 |
May 24, 2023 | 14.59 | 14.60 | 14.26 | 14.29 | 13.92 | 222,500 |
May 23, 2023 | 14.54 | 15.18 | 14.26 | 14.70 | 14.31 | 282,000 |
May 22, 2023 | 14.08 | 14.50 | 13.89 | 14.38 | 14.00 | 374,600 |
May 19, 2023 | 14.44 | 14.71 | 13.84 | 13.93 | 13.56 | 358,900 |
May 18, 2023 | 14.29 | 14.44 | 14.12 | 14.16 | 13.79 | 297,200 |
May 17, 2023 | 13.73 | 14.46 | 13.63 | 14.24 | 13.87 | 507,300 |
May 16, 2023 | 13.90 | 13.97 | 13.46 | 13.49 | 13.14 | 179,100 |
May 15, 2023 | 13.58 | 14.00 | 13.53 | 13.78 | 13.42 | 264,300 |
May 12, 2023 | 0.17 Dividend | |||||
May 12, 2023 | 13.61 | 13.76 | 13.38 | 13.54 | 13.19 | 206,700 |
May 11, 2023 | 13.77 | 13.92 | 13.49 | 13.74 | 13.21 | 205,300 |
May 10, 2023 | 14.49 | 14.57 | 13.88 | 14.01 | 13.47 | 274,800 |
May 9, 2023 | 14.20 | 14.36 | 13.83 | 14.20 | 13.66 | 207,900 |
May 8, 2023 | 14.84 | 15.22 | 14.25 | 14.27 | 13.72 | 325,400 |
May 5, 2023 | 14.41 | 14.75 | 14.13 | 14.52 | 13.96 | 348,500 |
May 4, 2023 | 14.25 | 14.60 | 13.11 | 13.78 | 13.25 | 605,000 |
May 3, 2023 | 14.68 | 15.20 | 14.67 | 14.74 | 14.18 | 353,700 |
May 2, 2023 | 15.45 | 15.45 | 14.25 | 14.67 | 14.11 | 451,300 |
May 1, 2023 | 15.85 | 16.01 | 15.48 | 15.51 | 14.92 | 193,700 |
Apr 28, 2023 | 15.43 | 15.96 | 15.43 | 15.78 | 15.18 | 205,400 |
Apr 27, 2023 | 15.69 | 16.10 | 15.31 | 15.51 | 14.92 | 241,200 |
Apr 26, 2023 | 15.49 | 15.78 | 15.41 | 15.72 | 15.12 | 181,100 |
Apr 25, 2023 | 16.11 | 16.51 | 15.26 | 15.43 | 14.84 | 241,900 |
Related Tickers
DCOM Dime Community Bancshares, Inc.
19.39
-0.21%
FMBH First Mid Bancshares, Inc.
31.76
+0.38%
LBAI Lakeland Bancorp, Inc.
12.84
-0.08%
PGC Peapack-Gladstone Financial Corporation
22.88
-8.63%
OCFC OceanFirst Financial Corp.
15.47
+0.19%
CBFV CB Financial Services, Inc.
21.52
0.00%
FFIC Flushing Financial Corporation
11.68
-4.81%
FXNC First National Corporation
15.04
+0.67%
BLFY Blue Foundry Bancorp
8.68
+1.05%
COFS ChoiceOne Financial Services, Inc.
24.06
-4.41%