ConnectOne Bancorp, Inc. ( CNOB) - Price History
Monthly price history for CNOB (ConnectOne Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $32.54 | $32.54 |
| May 2026 | $30.07 | $30.07 |
| April 2026 | $29.22 | $29.22 |
| March 2026 | $26.77 | $26.77 |
| February 2026 | $26.53 | $26.53 |
| January 2026 | $26.45 | $26.62 |
| December 2025 | $26.05 | $26.22 |
| November 2025 | $25.10 | $25.27 |
| October 2025 | $23.72 | $24.06 |
| September 2025 | $24.46 | $24.81 |
| August 2025 | $25.24 | $25.60 |
| July 2025 | $22.54 | $23.03 |
| June 2025 | $22.67 | $23.16 |
| May 2025 | $22.48 | $22.97 |
| April 2025 | $21.89 | $22.53 |
| March 2025 | $23.62 | $24.31 |
| February 2025 | $24.80 | $25.53 |
| January 2025 | $24.46 | $25.34 |
| December 2024 | $22.11 | $22.91 |
| November 2024 | $26.54 | $27.50 |
| October 2024 | $23.24 | $24.24 |
| September 2024 | $24.02 | $25.05 |
| August 2024 | $23.97 | $25 |
| July 2024 | $23.03 | $24.22 |
| June 2024 | $17.96 | $18.89 |
| May 2024 | $17.72 | $18.64 |
| April 2024 | $16.87 | $17.91 |
| March 2024 | $18.37 | $19.50 |
| February 2024 | $18.64 | $19.79 |
| January 2024 | $21.33 | $22.84 |
| December 2023 | $21.40 | $22.91 |
| November 2023 | $18.36 | $19.66 |
| October 2023 | $15.07 | $16.29 |
| September 2023 | $16.49 | $17.83 |
| August 2023 | $17.68 | $19.12 |
| July 2023 | $18.78 | $20.47 |
| June 2023 | $15.22 | $16.59 |
| May 2023 | $12.46 | $13.58 |
| April 2023 | $14.30 | $15.78 |
| March 2023 | $16.02 | $17.68 |
| February 2023 | $21.97 | $24.25 |
| January 2023 | $21.40 | $23.77 |
| December 2022 | $21.80 | $24.21 |
| November 2022 | $23.63 | $26.24 |
| October 2022 | $22.41 | $25.05 |
| September 2022 | $20.63 | $23.06 |
| August 2022 | $22.39 | $25.03 |
| July 2022 | $23.52 | $26.44 |
| June 2022 | $21.75 | $24.45 |
| May 2022 | $24.52 | $27.56 |
| April 2022 | $24.64 | $27.86 |
| March 2022 | $28.31 | $32.01 |
| February 2022 | $29.19 | $33 |
| January 2022 | $28.20 | $32.01 |
| December 2021 | $28.82 | $32.71 |
| November 2021 | $28.63 | $32.50 |
| October 2021 | $29.60 | $33.73 |
| September 2021 | $26.34 | $30.01 |
| August 2021 | $25.11 | $28.61 |
| July 2021 | $23 | $26.30 |
| June 2021 | $22.88 | $26.17 |
| May 2021 | $24.21 | $27.69 |
| April 2021 | $23.64 | $27.15 |
| March 2021 | $22.08 | $25.35 |
| February 2021 | $20.23 | $23.23 |
| January 2021 | $18.44 | $21.25 |
| December 2020 | $17.17 | $19.79 |
| November 2020 | $15.38 | $17.73 |
| October 2020 | $13.32 | $15.43 |
| September 2020 | $12.14 | $14.07 |
| August 2020 | $13.05 | $15.12 |
| July 2020 | $11.83 | $13.79 |
| June 2020 | $13.83 | $16.12 |
| May 2020 | $12.58 | $14.66 |
| April 2020 | $12.82 | $14.94 |
| March 2020 | $11.45 | $13.44 |
| February 2020 | $17.90 | $21.01 |
| January 2020 | $20.12 | $23.61 |
| December 2019 | $21.84 | $25.72 |
| November 2019 | $21.39 | $25.19 |
| October 2019 | $20.62 | $24.28 |
| September 2019 | $18.77 | $22.20 |
| August 2019 | $17.32 | $20.48 |
| July 2019 | $19.33 | $22.86 |
| June 2019 | $19.09 | $22.66 |
| May 2019 | $17.70 | $21.01 |
| April 2019 | $18.39 | $21.83 |
| March 2019 | $16.52 | $19.70 |
| February 2019 | $18.09 | $21.57 |
| January 2019 | $16.77 | $20 |
| December 2018 | $15.43 | $18.47 |
| November 2018 | $16.83 | $20.14 |
| October 2018 | $17.32 | $20.73 |
| September 2018 | $19.78 | $23.75 |
| August 2018 | $20.53 | $24.65 |
| July 2018 | $20.65 | $24.80 |
| June 2018 | $20.67 | $24.90 |
| May 2018 | $21.79 | $26.25 |
| April 2018 | $21.92 | $26.40 |
| March 2018 | $23.85 | $28.80 |
| February 2018 | $23.85 | $28.80 |
| January 2018 | $24.14 | $29.15 |
| December 2017 | $21.27 | $25.75 |
| November 2017 | $22.42 | $27.15 |
| October 2017 | $22.17 | $26.85 |
| September 2017 | $20.26 | $24.60 |
| August 2017 | $18.77 | $22.80 |
| July 2017 | $18.53 | $22.50 |
| June 2017 | $18.51 | $22.55 |
| May 2017 | $17.89 | $21.80 |
| April 2017 | $18.22 | $22.20 |
| March 2017 | $19.84 | $24.25 |
| February 2017 | $20.54 | $25.10 |
| January 2017 | $20.21 | $24.70 |
| December 2016 | $21.17 | $25.95 |
| November 2016 | $19.17 | $23.50 |
| October 2016 | $14.97 | $18.35 |
| September 2016 | $14.67 | $18.06 |
| August 2016 | $14.45 | $17.79 |
| July 2016 | $13.74 | $16.91 |
| June 2016 | $12.69 | $15.69 |
| May 2016 | $12.81 | $15.84 |
| April 2016 | $13.92 | $17.21 |
| March 2016 | $13.16 | $16.35 |
| February 2016 | $12.41 | $15.42 |
| January 2016 | $13.38 | $16.63 |
| December 2015 | $14.98 | $18.69 |
| November 2015 | $15.64 | $19.51 |
| October 2015 | $14.31 | $17.85 |
| September 2015 | $15.40 | $19.30 |
| August 2015 | $15.28 | $19.15 |
| July 2015 | $17.05 | $21.36 |
| June 2015 | $17.13 | $21.53 |
| May 2015 | $15.47 | $19.45 |
| April 2015 | $15.29 | $19.22 |
| March 2015 | $15.42 | $19.46 |
| February 2015 | $14.47 | $18.26 |
| January 2015 | $14.58 | $18.40 |
| December 2014 | $15 | $19 |
| November 2014 | $14.58 | $18.48 |
| October 2014 | $14.60 | $18.50 |
| September 2014 | $14.97 | $19.05 |
| August 2014 | $15.23 | $19.38 |
| July 2014 | $14.93 | $19 |
| June 2014 | $15.06 | $19.23 |
| May 2014 | $14.53 | $18.56 |
| April 2014 | $14.49 | $18.51 |
| March 2014 | $14.82 | $19 |
| February 2014 | $14.51 | $18.61 |
| January 2014 | $13.84 | $17.75 |
| December 2013 | $14.57 | $18.76 |
| November 2013 | $12.76 | $16.43 |
| October 2013 | $11.62 | $14.96 |
| September 2013 | $11 | $14.24 |
| August 2013 | $10.79 | $13.96 |
| July 2013 | $11.64 | $15.07 |
| June 2013 | $9.75 | $12.69 |
| May 2013 | $9.98 | $12.98 |
| April 2013 | $8.95 | $11.65 |
| March 2013 | $9.51 | $12.43 |
| February 2013 | $9.49 | $12.40 |
| January 2013 | $9.16 | $11.98 |
| December 2012 | $8.82 | $11.58 |
| November 2012 | $8.62 | $11.32 |
| October 2012 | $8.67 | $11.39 |
| September 2012 | $9.03 | $11.92 |
| August 2012 | $8.67 | $11.44 |
| July 2012 | $8.37 | $11.05 |
| June 2012 | $8.48 | $11.25 |
| May 2012 | $7.78 | $10.31 |
| April 2012 | $7.97 | $10.57 |
| March 2012 | $7.54 | $10.03 |
| February 2012 | $7.23 | $9.61 |
| January 2012 | $7.18 | $9.55 |
| December 2011 | $7.32 | $9.77 |
| November 2011 | $7.47 | $9.96 |
| October 2011 | $6.96 | $9.28 |
| September 2011 | $7.21 | $9.65 |
| August 2011 | $7.17 | $9.59 |
| July 2011 | $7.50 | $10.04 |
| June 2011 | $7.78 | $10.44 |
| May 2011 | $7.56 | $10.15 |
| April 2011 | $7.14 | $9.58 |
| March 2011 | $7.12 | $9.59 |
| February 2011 | $6.82 | $9.18 |
| January 2011 | $6.69 | $9 |
| December 2010 | $6.03 | $8.15 |
| November 2010 | $5.81 | $7.85 |
| October 2010 | $5.60 | $7.57 |
| September 2010 | $5.67 | $7.69 |
| August 2010 | $5.40 | $7.33 |
| July 2010 | $5.41 | $7.34 |
| June 2010 | $5.57 | $7.58 |
| May 2010 | $5.41 | $7.37 |
| April 2010 | $6.11 | $8.32 |
| March 2010 | $6.08 | $8.31 |
| February 2010 | $6.19 | $8.46 |
| January 2010 | $6.06 | $8.28 |
| December 2009 | $6.51 | $8.92 |
| November 2009 | $6.23 | $8.54 |
| October 2009 | $5.67 | $7.78 |
| September 2009 | $5.47 | $7.53 |
| August 2009 | $6.59 | $9.07 |
| July 2009 | $6.54 | $9.01 |
| June 2009 | $5.90 | $8.15 |
| May 2009 | $6 | $8.29 |
| April 2009 | $5.28 | $7.30 |
| March 2009 | $5.16 | $7.22 |
| February 2009 | $5.57 | $7.79 |
| January 2009 | $5.23 | $7.31 |
| December 2008 | $5.78 | $8.18 |
| November 2008 | $5.92 | $8.38 |
| October 2008 | $7.21 | $10.20 |
| September 2008 | $7.08 | $10.14 |
| August 2008 | $7.39 | $10.58 |
| July 2008 | $6.72 | $9.61 |
| June 2008 | $6.05 | $8.75 |
| May 2008 | $6.69 | $9.67 |
| April 2008 | $6.74 | $9.74 |
| March 2008 | $7.28 | $10.62 |
| February 2008 | $7.64 | $11.15 |
| January 2008 | $7.44 | $10.85 |
| December 2007 | $7.52 | $11.06 |
| November 2007 | $8.14 | $11.98 |
| October 2007 | $7.78 | $11.45 |
| September 2007 | $8.09 | $12 |
| August 2007 | $8.09 | $12 |
| July 2007 | $9.32 | $13.83 |
| June 2007 | $9.89 | $14.76 |
| May 2007 | $10.32 | $15.40 |
| April 2007 | $10.37 | $15.48 |
| March 2007 | $9.90 | $15.60 |
| February 2007 | $10 | $15.75 |
| January 2007 | $9.88 | $15.57 |
| December 2006 | $9.98 | $15.82 |
| November 2006 | $10.08 | $15.98 |
| October 2006 | $10.26 | $16.25 |
| September 2006 | $10.29 | $16.40 |
| August 2006 | $9.95 | $15.85 |
| July 2006 | $9.13 | $14.55 |
| June 2006 | $9.03 | $14.48 |
| May 2006 | $8.22 | $13.18 |
| April 2006 | $7.93 | $12.71 |
| March 2006 | $7.36 | $11.90 |
| February 2006 | $7 | $11.31 |
| January 2006 | $6.97 | $11.26 |
| December 2005 | $6.73 | $10.96 |
| November 2005 | $6.68 | $10.88 |
| October 2005 | $7.04 | $11.47 |
| September 2005 | $7.25 | $11.90 |
| August 2005 | $6.93 | $11.38 |
| July 2005 | $6.85 | $11.25 |
| June 2005 | $6.86 | $11.35 |
| May 2005 | $7.19 | $11.91 |
| April 2005 | $6.90 | $12 |
| March 2005 | $7.03 | $12.32 |
| February 2005 | $7.28 | $12.75 |
| January 2005 | $7.43 | $13.01 |
| December 2004 | $7.43 | $13.11 |
| November 2004 | $7.30 | $12.88 |
| October 2004 | $7.09 | $12.51 |
| September 2004 | $6.73 | $11.96 |
| August 2004 | $6.76 | $12.01 |
| July 2004 | $7.44 | $13.22 |
| June 2004 | $6.25 | $11.18 |
| May 2004 | $6.48 | $11.60 |
| April 2004 | $8.01 | $14.32 |
| March 2004 | $8.84 | $15.90 |
| February 2004 | $8.96 | $16.13 |
| January 2004 | $9.84 | $17.70 |
| December 2003 | $10.92 | $19.65 |
| November 2003 | $11.83 | $21.39 |
| October 2003 | $9.68 | $17.50 |
| September 2003 | $8.85 | $16.07 |
| August 2003 | $9.47 | $17.21 |
| July 2003 | $9.08 | $16.49 |
| June 2003 | $8.17 | $14.92 |
| May 2003 | $8.40 | $30.68 |
| April 2003 | $8.29 | $30.30 |
| March 2003 | $7.23 | $26.58 |
| February 2003 | $7.64 | $28.08 |
| January 2003 | $6.68 | $24.55 |
| December 2002 | $6.42 | $23.60 |
| November 2002 | $6.30 | $23.33 |
| October 2002 | $5.70 | $21.11 |
| September 2002 | $5.72 | $21.35 |
| August 2002 | $5.44 | $20.31 |
| July 2002 | $5.52 | $20.61 |
| June 2002 | $6.04 | $22.75 |
| May 2002 | $5.61 | $21.10 |
| April 2002 | $5.31 | $21 |
| March 2002 | $5.49 | $21.85 |
| February 2002 | $4.84 | $19.25 |
| January 2002 | $4.80 | $19.10 |
| December 2001 | $4.78 | $19 |
| November 2001 | $4.40 | $17.66 |
| October 2001 | $4.39 | $17.60 |
| September 2001 | $5.01 | $20.25 |
| August 2001 | $4.50 | $18.20 |
| July 2001 | $4.84 | $19.55 |
| June 2001 | $5.44 | $22.15 |
| May 2001 | $4.24 | $17.25 |
| April 2001 | $4.04 | $17.25 |
| March 2001 | $4.89 | $21.06 |
| February 2001 | $4.30 | $18.50 |
| January 2001 | $4.27 | $18.38 |
| December 2000 | $4.93 | $21.25 |
| November 2000 | $3.39 | $14.75 |
| October 2000 | $3.68 | $16 |
| September 2000 | $4.27 | $18.75 |
| August 2000 | $3.16 | $13.88 |
| July 2000 | $3.36 | $14.75 |
| June 2000 | $4.91 | $21.75 |
| May 2000 | $3.50 | $15.50 |
| April 2000 | $3.52 | $15.56 |
| March 2000 | $3.83 | $17.12 |
| February 2000 | $3.19 | $14.25 |
| January 2000 | $3.10 | $13.88 |
| December 1999 | $3.34 | $15.09 |
| November 1999 | $3.43 | $15.50 |
| October 1999 | $3.13 | $14.12 |
| September 1999 | $2.90 | $13.25 |
| August 1999 | $3.08 | $14.06 |
| July 1999 | $3.08 | $14.06 |
| June 1999 | $3.31 | $15.25 |
| May 1999 | $3.20 | $14.75 |
| April 1999 | $3.38 | $16.38 |
| March 1999 | $3.35 | $16.38 |
| February 1999 | $3.46 | $16.88 |
| January 1999 | $3.48 | $17 |
| December 1998 | $3.51 | $17.12 |
| November 1998 | $3.65 | $18 |
| October 1998 | $3.62 | $18 |
| September 1998 | $3.42 | $17 |
| August 1998 | $3.22 | $16 |
| July 1998 | $3.32 | $16.50 |
| June 1998 | $3.75 | $18.75 |
| May 1998 | $3.96 | $29.75 |
| April 1998 | $4.13 | $31 |
| March 1998 | $3.77 | $28.50 |
| February 1998 | $3.38 | $25.50 |
| January 1998 | $3.18 | $24 |
| December 1997 | $3.11 | $23.50 |
| November 1997 | $3.18 | $24.25 |
| October 1997 | $3.36 | $25.75 |
| September 1997 | $3.39 | $26 |
| August 1997 | $3.32 | $25.50 |
| July 1997 | $3.16 | $24.25 |
| June 1997 | $3.28 | $25.38 |
| May 1997 | $2.98 | $23 |
| April 1997 | $2.57 | $21 |
| March 1997 | $2.72 | $22.50 |
| February 1997 | $2.77 | $22.88 |
| January 1997 | $2.78 | $23 |
| December 1996 | $2.53 | $21 |
| November 1996 | $2.53 | $21 |
| October 1996 | $2.32 | $19.25 |
| September 1996 | $2.40 | $20 |
| August 1996 | $2.43 | $20.25 |
| July 1996 | $2.40 | $20 |
| June 1996 | $2.26 | $19 |
| May 1996 | $2.56 | $32.25 |
| April 1996 | $2.56 | $32.25 |
| March 1996 | $2.56 | $32.50 |
| February 1996 | $2.45 | $31.12 |
| January 1996 | $2.44 | $31 |
| December 1995 | $2.34 | $30 |
| November 1995 | $2.16 | $27.75 |
| October 1995 | $2.06 | $26.50 |
| September 1995 | $2.12 | $27.50 |
| August 1995 | $2.02 | $26.25 |
| July 1995 | $2.02 | $26.25 |
| June 1995 | $2 | $26.25 |
| May 1995 | $2.05 | $27 |
| April 1995 | $2.05 | $27 |
| March 1995 | $1.99 | $26.50 |
| February 1995 | $2.01 | $26.75 |
| January 1995 | $2.01 | $26.75 |
| December 1994 | $2.09 | $28.25 |
| November 1994 | $1.96 | $26.50 |
| October 1994 | $2.02 | $27.25 |
| September 1994 | $1.94 | $26.50 |
| August 1994 | $2.09 | $28.50 |
| July 1994 | $2.09 | $28.50 |
| June 1994 | $2.06 | $28.50 |
| May 1994 | $2.19 | $30.25 |
| April 1994 | $2.05 | $28.38 |
CNOB
List: Challengers
Price: $32.54
52 week price:
Dividend Yield: 2.40%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 39.34%
Payout Ratio Range:
Dividend Per Share: 0.78 USD
Earnings Per Share: 1.86 USD
P/E Ratio: 15.61
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 127100
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 11.32%
DGR5: 15.54%
DGR10: 9.70%
DGR20: 6.95%