ConnectOne Bancorp, Inc. - Price History
Monthly price history for CNOB (ConnectOne Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.74 | $18.74 |
| March 2024 | $19.50 | $19.50 |
| February 2024 | $19.79 | $19.79 |
| January 2024 | $22.64 | $22.84 |
| December 2023 | $22.71 | $22.91 |
| November 2023 | $19.49 | $19.66 |
| October 2023 | $15.99 | $16.29 |
| September 2023 | $17.50 | $17.83 |
| August 2023 | $18.77 | $19.12 |
| July 2023 | $19.93 | $20.47 |
| June 2023 | $16.16 | $16.59 |
| May 2023 | $13.22 | $13.58 |
| April 2023 | $15.18 | $15.78 |
| March 2023 | $17 | $17.68 |
| February 2023 | $23.32 | $24.25 |
| January 2023 | $22.72 | $23.77 |
| December 2022 | $23.14 | $24.21 |
| November 2022 | $25.08 | $26.24 |
| October 2022 | $23.78 | $25.05 |
| September 2022 | $21.89 | $23.06 |
| August 2022 | $23.76 | $25.03 |
| July 2022 | $24.96 | $26.44 |
| June 2022 | $23.08 | $24.45 |
| May 2022 | $26.02 | $27.56 |
| April 2022 | $26.15 | $27.86 |
| March 2022 | $30.05 | $32.01 |
| February 2022 | $30.98 | $33 |
| January 2022 | $29.93 | $32.01 |
| December 2021 | $30.58 | $32.71 |
| November 2021 | $30.39 | $32.50 |
| October 2021 | $31.42 | $33.73 |
| September 2021 | $27.96 | $30.01 |
| August 2021 | $26.65 | $28.61 |
| July 2021 | $24.41 | $26.30 |
| June 2021 | $24.29 | $26.17 |
| May 2021 | $25.70 | $27.69 |
| April 2021 | $25.10 | $27.15 |
| March 2021 | $23.43 | $25.35 |
| February 2021 | $21.47 | $23.23 |
| January 2021 | $19.57 | $21.25 |
| December 2020 | $18.22 | $19.79 |
| November 2020 | $16.32 | $17.73 |
| October 2020 | $14.13 | $15.43 |
| September 2020 | $12.89 | $14.07 |
| August 2020 | $13.85 | $15.12 |
| July 2020 | $12.56 | $13.79 |
| June 2020 | $14.68 | $16.12 |
| May 2020 | $13.35 | $14.66 |
| April 2020 | $13.60 | $14.94 |
| March 2020 | $12.16 | $13.44 |
| February 2020 | $19 | $21.01 |
| January 2020 | $21.36 | $23.61 |
| December 2019 | $23.18 | $25.72 |
| November 2019 | $22.70 | $25.19 |
| October 2019 | $21.88 | $24.28 |
| September 2019 | $19.93 | $22.20 |
| August 2019 | $18.38 | $20.48 |
| July 2019 | $20.52 | $22.86 |
| June 2019 | $20.26 | $22.66 |
| May 2019 | $18.78 | $21.01 |
| April 2019 | $19.52 | $21.83 |
| March 2019 | $17.54 | $19.70 |
| February 2019 | $19.20 | $21.57 |
| January 2019 | $17.80 | $20 |
| December 2018 | $16.38 | $18.47 |
| November 2018 | $17.86 | $20.14 |
| October 2018 | $18.38 | $20.73 |
| September 2018 | $20.99 | $23.75 |
| August 2018 | $21.79 | $24.65 |
| July 2018 | $21.92 | $24.80 |
| June 2018 | $21.94 | $24.90 |
| May 2018 | $23.13 | $26.25 |
| April 2018 | $23.26 | $26.40 |
| March 2018 | $25.31 | $28.80 |
| February 2018 | $25.31 | $28.80 |
| January 2018 | $25.62 | $29.15 |
| December 2017 | $22.57 | $25.75 |
| November 2017 | $23.80 | $27.15 |
| October 2017 | $23.54 | $26.85 |
| September 2017 | $21.50 | $24.60 |
| August 2017 | $19.93 | $22.80 |
| July 2017 | $19.66 | $22.50 |
| June 2017 | $19.64 | $22.55 |
| May 2017 | $18.99 | $21.80 |
| April 2017 | $19.34 | $22.20 |
| March 2017 | $21.06 | $24.25 |
| February 2017 | $21.80 | $25.10 |
| January 2017 | $21.45 | $24.70 |
| December 2016 | $22.47 | $25.95 |
| November 2016 | $20.34 | $23.50 |
| October 2016 | $15.89 | $18.35 |
| September 2016 | $15.57 | $18.06 |
| August 2016 | $15.34 | $17.79 |
| July 2016 | $14.58 | $16.91 |
| June 2016 | $13.46 | $15.69 |
| May 2016 | $13.59 | $15.84 |
| April 2016 | $14.77 | $17.21 |
| March 2016 | $13.97 | $16.35 |
| February 2016 | $13.17 | $15.42 |
| January 2016 | $14.21 | $16.63 |
| December 2015 | $15.90 | $18.69 |
| November 2015 | $16.60 | $19.51 |
| October 2015 | $15.18 | $17.85 |
| September 2015 | $16.35 | $19.30 |
| August 2015 | $16.22 | $19.15 |
| July 2015 | $18.10 | $21.36 |
| June 2015 | $18.18 | $21.53 |
| May 2015 | $16.42 | $19.45 |
| April 2015 | $16.23 | $19.22 |
| March 2015 | $16.37 | $19.46 |
| February 2015 | $15.36 | $18.26 |
| January 2015 | $15.48 | $18.40 |
| December 2014 | $15.92 | $19 |
| November 2014 | $15.48 | $18.48 |
| October 2014 | $15.50 | $18.50 |
| September 2014 | $15.89 | $19.05 |
| August 2014 | $16.17 | $19.38 |
| July 2014 | $15.85 | $19 |
| June 2014 | $15.98 | $19.23 |
| May 2014 | $15.42 | $18.56 |
| April 2014 | $15.38 | $18.51 |
| March 2014 | $15.73 | $19 |
| February 2014 | $15.40 | $18.61 |
| January 2014 | $14.69 | $17.75 |
| December 2013 | $15.46 | $18.76 |
| November 2013 | $13.54 | $16.43 |
| October 2013 | $12.33 | $14.96 |
| September 2013 | $11.68 | $14.24 |
| August 2013 | $11.45 | $13.96 |
| July 2013 | $12.36 | $15.07 |
| June 2013 | $10.35 | $12.69 |
| May 2013 | $10.59 | $12.98 |
| April 2013 | $9.50 | $11.65 |
| March 2013 | $10.09 | $12.43 |
| February 2013 | $10.07 | $12.40 |
| January 2013 | $9.73 | $11.98 |
| December 2012 | $9.36 | $11.58 |
| November 2012 | $9.15 | $11.32 |
| October 2012 | $9.20 | $11.39 |
| September 2012 | $9.59 | $11.92 |
| August 2012 | $9.20 | $11.44 |
| July 2012 | $8.89 | $11.05 |
| June 2012 | $9.01 | $11.25 |
| May 2012 | $8.25 | $10.31 |
| April 2012 | $8.46 | $10.57 |
| March 2012 | $8 | $10.03 |
| February 2012 | $7.67 | $9.61 |
| January 2012 | $7.62 | $9.55 |
| December 2011 | $7.77 | $9.77 |
| November 2011 | $7.92 | $9.96 |
| October 2011 | $7.38 | $9.28 |
| September 2011 | $7.65 | $9.65 |
| August 2011 | $7.61 | $9.59 |
| July 2011 | $7.96 | $10.04 |
| June 2011 | $8.26 | $10.44 |
| May 2011 | $8.03 | $10.15 |
| April 2011 | $7.58 | $9.58 |
| March 2011 | $7.56 | $9.59 |
| February 2011 | $7.24 | $9.18 |
| January 2011 | $7.10 | $9 |
| December 2010 | $6.40 | $8.15 |
| November 2010 | $6.17 | $7.85 |
| October 2010 | $5.95 | $7.57 |
| September 2010 | $6.02 | $7.69 |
| August 2010 | $5.74 | $7.33 |
| July 2010 | $5.74 | $7.34 |
| June 2010 | $5.91 | $7.58 |
| May 2010 | $5.74 | $7.37 |
| April 2010 | $6.49 | $8.32 |
| March 2010 | $6.46 | $8.31 |
| February 2010 | $6.57 | $8.46 |
| January 2010 | $6.43 | $8.28 |
| December 2009 | $6.90 | $8.92 |
| November 2009 | $6.61 | $8.54 |
| October 2009 | $6.02 | $7.78 |
| September 2009 | $5.81 | $7.53 |
| August 2009 | $6.99 | $9.07 |
| July 2009 | $6.95 | $9.01 |
| June 2009 | $6.26 | $8.15 |
| May 2009 | $6.37 | $8.29 |
| April 2009 | $5.61 | $7.30 |
| March 2009 | $5.48 | $7.22 |
| February 2009 | $5.91 | $7.79 |
| January 2009 | $5.55 | $7.31 |
| December 2008 | $6.14 | $8.18 |
| November 2008 | $6.29 | $8.38 |
| October 2008 | $7.65 | $10.20 |
| September 2008 | $7.52 | $10.14 |
| August 2008 | $7.85 | $10.58 |
| July 2008 | $7.13 | $9.61 |
| June 2008 | $6.42 | $8.75 |
| May 2008 | $7.10 | $9.67 |
| April 2008 | $7.15 | $9.74 |
| March 2008 | $7.73 | $10.62 |
| February 2008 | $8.11 | $11.15 |
| January 2008 | $7.89 | $10.85 |
| December 2007 | $7.98 | $11.06 |
| November 2007 | $8.64 | $11.98 |
| October 2007 | $8.26 | $11.45 |
| September 2007 | $8.59 | $12 |
| August 2007 | $8.59 | $12 |
| July 2007 | $9.90 | $13.83 |
| June 2007 | $10.50 | $14.76 |
| May 2007 | $10.95 | $15.40 |
| April 2007 | $11.01 | $15.48 |
| March 2007 | $10.51 | $15.60 |
| February 2007 | $10.61 | $15.75 |
| January 2007 | $10.49 | $15.57 |
| December 2006 | $10.60 | $15.82 |
| November 2006 | $10.70 | $15.98 |
| October 2006 | $10.88 | $16.25 |
| September 2006 | $10.92 | $16.40 |
| August 2006 | $10.56 | $15.85 |
| July 2006 | $9.69 | $14.55 |
| June 2006 | $9.58 | $14.48 |
| May 2006 | $8.72 | $13.18 |
| April 2006 | $8.41 | $12.71 |
| March 2006 | $7.82 | $11.90 |
| February 2006 | $7.43 | $11.31 |
| January 2006 | $7.40 | $11.26 |
| December 2005 | $7.14 | $10.96 |
| November 2005 | $7.09 | $10.88 |
| October 2005 | $7.47 | $11.47 |
| September 2005 | $7.69 | $11.90 |
| August 2005 | $7.36 | $11.38 |
| July 2005 | $7.27 | $11.25 |
| June 2005 | $7.28 | $11.35 |
| May 2005 | $7.64 | $11.91 |
| April 2005 | $7.33 | $12 |
| March 2005 | $7.47 | $12.32 |
| February 2005 | $7.73 | $12.75 |
| January 2005 | $7.88 | $13.01 |
| December 2004 | $7.89 | $13.11 |
| November 2004 | $7.75 | $12.88 |
| October 2004 | $7.53 | $12.51 |
| September 2004 | $7.14 | $11.96 |
| August 2004 | $7.17 | $12.01 |
| July 2004 | $7.90 | $13.22 |
| June 2004 | $6.63 | $11.18 |
| May 2004 | $6.88 | $11.60 |
| April 2004 | $8.09 | $14.32 |
| March 2004 | $8.93 | $15.90 |
| February 2004 | $9.06 | $16.13 |
| January 2004 | $9.94 | $17.70 |
| December 2003 | $11.04 | $19.65 |
| November 2003 | $11.96 | $21.39 |
| October 2003 | $9.79 | $17.50 |
| September 2003 | $8.94 | $16.07 |
| August 2003 | $9.58 | $17.21 |
| July 2003 | $9.18 | $16.49 |
| June 2003 | $8.37 | $15.12 |
| May 2003 | $8.49 | $30.68 |
| April 2003 | $8.38 | $30.30 |
| March 2003 | $7.31 | $26.58 |
| February 2003 | $7.72 | $28.08 |
| January 2003 | $6.75 | $24.55 |
| December 2002 | $6.49 | $23.60 |
| November 2002 | $6.37 | $23.33 |
| October 2002 | $5.76 | $21.11 |
| September 2002 | $5.78 | $21.35 |
| August 2002 | $5.50 | $20.31 |
| July 2002 | $5.58 | $20.61 |
| June 2002 | $6.11 | $22.75 |
| May 2002 | $5.67 | $21.10 |
| April 2002 | $5.37 | $21 |
| March 2002 | $5.55 | $21.85 |
| February 2002 | $4.89 | $19.25 |
| January 2002 | $4.85 | $19.10 |
| December 2001 | $4.83 | $19 |
| November 2001 | $4.45 | $17.66 |
| October 2001 | $4.44 | $17.60 |
| September 2001 | $5.07 | $20.25 |
| August 2001 | $4.55 | $18.20 |
| July 2001 | $4.89 | $19.55 |
| June 2001 | $5.50 | $22.15 |
| May 2001 | $4.28 | $17.25 |
| April 2001 | $4.08 | $17.25 |
| March 2001 | $4.94 | $21.06 |
| February 2001 | $4.34 | $18.50 |
| January 2001 | $4.31 | $18.38 |
| December 2000 | $4.98 | $21.25 |
| November 2000 | $3.42 | $14.75 |
| October 2000 | $3.71 | $16 |
| September 2000 | $4.32 | $18.75 |
| August 2000 | $3.19 | $13.88 |
| July 2000 | $3.40 | $14.75 |
| June 2000 | $4.96 | $21.75 |
| May 2000 | $3.54 | $15.50 |
| April 2000 | $3.55 | $15.56 |
| March 2000 | $3.87 | $17.12 |
| February 2000 | $3.22 | $14.25 |
| January 2000 | $3.14 | $13.88 |
| December 1999 | $3.38 | $15.09 |
| November 1999 | $3.47 | $15.50 |
| October 1999 | $3.16 | $14.12 |
| September 1999 | $2.93 | $13.25 |
| August 1999 | $3.11 | $14.06 |
| July 1999 | $3.11 | $14.06 |
| June 1999 | $3.34 | $15.25 |
| May 1999 | $3.23 | $14.75 |
| April 1999 | $3.42 | $16.38 |
| March 1999 | $3.39 | $16.38 |
| February 1999 | $3.49 | $16.88 |
| January 1999 | $3.52 | $17 |
| December 1998 | $3.54 | $17.12 |
| November 1998 | $3.69 | $18 |
| October 1998 | $3.66 | $18 |
| September 1998 | $3.46 | $17 |
| August 1998 | $3.25 | $16 |
| July 1998 | $3.36 | $16.50 |
| June 1998 | $3.78 | $18.75 |
| May 1998 | $4 | $29.75 |
| April 1998 | $4.17 | $31 |
| March 1998 | $3.81 | $28.50 |
| February 1998 | $3.41 | $25.50 |
| January 1998 | $3.21 | $24 |
| December 1997 | $3.14 | $23.50 |
| November 1997 | $3.21 | $24.25 |
| October 1997 | $3.38 | $25.75 |
| September 1997 | $3.42 | $26 |
| August 1997 | $3.35 | $25.50 |
| July 1997 | $3.19 | $24.25 |
| June 1997 | $3.31 | $25.38 |
| May 1997 | $3 | $23 |
| April 1997 | $2.61 | $21 |
| March 1997 | $2.77 | $22.50 |
| February 1997 | $2.82 | $22.88 |
| January 1997 | $2.83 | $23 |
| December 1996 | $2.56 | $21 |
| November 1996 | $2.56 | $21 |
| October 1996 | $2.35 | $19.25 |
| September 1996 | $2.41 | $20 |
| August 1996 | $2.44 | $20.25 |
| July 1996 | $2.41 | $20 |
| June 1996 | $2.27 | $19 |
| May 1996 | $2.57 | $32.25 |
| April 1996 | $2.57 | $32.25 |
| March 1996 | $2.57 | $32.50 |
| February 1996 | $2.46 | $31.12 |
| January 1996 | $2.45 | $31 |
| December 1995 | $2.35 | $30 |
| November 1995 | $2.17 | $27.75 |
| October 1995 | $2.07 | $26.50 |
| September 1995 | $2.13 | $27.50 |
| August 1995 | $2.03 | $26.25 |
| July 1995 | $2.03 | $26.25 |
| June 1995 | $2.20 | $4.35 |
| May 1995 | $2.26 | $4.48 |
| April 1995 | $2.26 | $4.48 |
| March 1995 | $2.20 | $4.39 |
| February 1995 | $2.22 | $4.44 |
| January 1995 | $2.22 | $4.44 |
| December 1994 | $2.34 | $4.68 |
| November 1994 | $2.20 | $4.39 |
| October 1994 | $2.26 | $4.52 |
| September 1994 | $2.17 | $4.39 |
| August 1994 | $2.34 | $4.73 |
| July 1994 | $2.34 | $4.73 |
| June 1994 | $2.34 | $4.73 |
| May 1994 | $2.48 | $5.02 |
| April 1994 | $2.33 | $4.70 |
CNOB
List: Challengers
Price: $19.73
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.50%
Payout Ratio: 32.85%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.07 USD
P/E Ratio: 9.65
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 127100
Market Capitalization: 691.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 20.83%
DGR5: 16.50%
DGR10: 13.32%
DGR20: 6.88%