Dark

CNOB
Center Bancorp Inc
stock NASDAQ

At Close

Aug 4, 2026 3:59:56 PM EDT

33.65USD+0.463%(+0.16)399,320

28.56Bid 38.17Ask 9.61Spread

Pre-market

0.00USD-100.000%(-32.94)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

33.65USD+0.015%(0.00)83,379

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	33.5800	34.0100	33.4600	33.6500	+0.538%	399,320	0.000%
2026-08-03	33.5800	33.6650	33.1300	33.4700	+1.609%	664,208	+0.538%
2026-07-31	33.0100	33.2900	32.4700	32.9400	-0.030%	432,078	+2.155%
2026-07-30	32.9400	33.2700	32.8000	32.9500	+0.488%	395,973	+2.124%
2026-07-29	32.8300	33.2650	32.7100	32.7900	-0.937%	703,192	+2.623%
2026-07-28	32.8800	33.4700	32.7700	33.1000	+0.853%	585,292	+1.662%
2026-07-27	32.7600	32.9000	32.3150	32.8200	+1.422%	587,939	+2.529%
2026-07-24	31.4800	32.3900	31.1600	32.3600	+3.057%	498,669	+3.986%
2026-07-23	30.6800	31.9800	30.6500	31.4000	-4.848%	735,788	+7.166%
2026-07-22	33.2900	33.3100	32.6650	33.0000	-1.227%	404,622	+1.970%
2026-07-21	33.4800	33.6100	32.8400	33.4100	-0.149%	408,523	+0.718%
2026-07-20	33.4000	33.5100	33.0400	33.4600	+0.090%	577,155	+0.568%
2026-07-17	33.8100	33.8100	33.1550	33.4300	-1.994%	400,455	+0.658%
2026-07-16	33.0300	34.1400	33.0300	34.1100	+3.301%	491,349	-1.349%
2026-07-15	32.5300	33.1000	32.4950	33.0200	+1.882%	484,963	+1.908%
2026-07-14	32.3900	32.6100	32.2200	32.4100	+0.434%	264,924	+3.826%
2026-07-13	32.4200	32.4800	32.1400	32.2700	-0.340%	319,849	+4.276%
2026-07-10	31.9700	32.4350	31.9600	32.3800	+0.998%	414,317	+3.922%
2026-07-09	31.7000	32.2100	31.6250	32.0600	+2.102%	507,186	+4.959%
2026-07-08	32.0600	32.0700	31.2800	31.4000	-2.484%	560,247	+7.166%
2026-07-07	32.7800	33.0000	32.1600	32.2000	-1.589%	376,769	+4.503%
2026-07-06	32.5400	32.9800	32.3650	32.7200	+0.615%	346,006	+2.842%
2026-07-02	33.6600	33.9000	31.2000	32.5200	-2.809%	621,648	+3.475%
2026-07-01	33.3200	33.9650	33.1700	33.4600	+0.060%	655,858	+0.568%
2026-06-30	33.1600	33.5000	32.9400	33.4400	+0.844%	460,232	+0.628%
2026-06-29	33.2900	33.2900	32.9000	33.1600	-0.211%	523,354	+1.478%
2026-06-26	33.4900	33.5600	32.7800	33.2300	-0.180%	1,948,251	+1.264%
2026-06-25	33.2900	33.6600	33.1600	33.2900	-0.240%	410,714	+1.081%
2026-06-24	33.1100	33.4800	33.1100	33.3700	+0.877%	418,257	+0.839%
2026-06-23	32.7000	33.1400	32.0300	33.0800	+1.162%	371,995	+1.723%
2026-06-22	32.5000	32.9450	32.5000	32.7000	+0.770%	379,269	+2.905%
2026-06-18	32.6700	32.7400	32.2900	32.4500	+0.776%	402,359	+3.698%
2026-06-17	32.4400	33.1225	31.5200	32.2000	-1.045%	485,003	+4.503%
2026-06-16	32.7200	32.9700	32.3600	32.5400	+0.308%	481,708	+3.411%
2026-06-15	32.9500	33.1200	32.3900	32.4400	-0.992%	967,668	+3.730%
2026-06-12	32.4050	32.8700	32.2700	32.7650	+1.534%	461,159	+2.701%
2026-06-11	32.1700	32.3800	31.7100	32.2700	+1.002%	407,423	+4.276%
2026-06-10	31.8900	32.3800	31.6000	31.9500	+0.789%	460,658	+5.321%
2026-06-09	31.3400	32.0000	31.0850	31.7000	+1.766%	403,061	+6.151%
2026-06-08	30.8300	31.3300	30.8300	31.1500	+1.598%	435,948	+8.026%
2026-06-05	30.6000	30.9200	30.5350	30.6600	+0.196%	312,296	+9.752%
2026-06-04	29.7600	30.6900	29.7150	30.6000	+4.330%	300,426	+9.967%
2026-06-03	30.2200	30.2900	29.3100	29.3300	-3.393%	285,481	+14.729%
2026-06-02	29.5100	30.4300	29.4900	30.3600	+2.326%	408,627	+10.837%
2026-06-01	29.8700	29.9200	29.4300	29.6700	-1.330%	394,140	+13.414%
2026-05-29	29.8800	30.2750	29.7200	30.0700	+0.434%	429,982	+11.906%
2026-05-28	29.8500	29.9500	29.4800	29.9400	+0.302%	172,331	+12.391%
2026-05-27	29.8300	30.4877	29.6600	29.8500	-0.699%	214,315	+12.730%
2026-05-26	29.9300	30.3944	29.7600	30.0600	+1.008%	329,089	+11.943%
2026-05-22	29.8900	30.0500	29.6400	29.7600	-0.034%	204,910	+13.071%
2026-05-21	29.6000	29.9000	28.8401	29.7700	-0.335%	285,649	+13.033%
2026-05-20	29.0700	29.9700	28.9500	29.8700	+2.787%	225,254	+12.655%
2026-05-19	29.2500	29.2500	28.1500	29.0600	-0.650%	217,805	+15.795%
2026-05-18	28.9200	29.3500	27.8600	29.2500	+1.071%	217,325	+15.043%
2026-05-15	29.2900	29.6400	28.7500	28.9400	-2.197%	272,981	+16.275%
2026-05-14	29.4400	29.7799	29.4300	29.5900	+1.093%	279,947	+13.721%
2026-05-13	29.2300	29.5500	29.1100	29.2700	-0.645%	324,694	+14.964%
2026-05-12	29.7900	29.7900	28.8700	29.4600	-0.908%	272,102	+14.223%
2026-05-11	30.1000	30.2500	29.5400	29.7300	-1.065%	396,253	+13.185%
2026-05-08	29.8900	30.1500	29.6100	30.0500	+0.468%	304,790	+11.980%
2026-05-07	30.1700	30.4350	29.8550	29.9100	-0.829%	341,353	+12.504%
2026-05-06	30.2900	30.6500	30.0200	30.1600	+0.266%	278,233	+11.572%
2026-05-05	29.6500	30.1500	29.6000	30.0800	+2.139%	461,755	+11.868%
2026-05-04	29.2400	29.9400	29.1150	29.4500	+0.272%	414,881	+14.261%
2026-05-01	29.2200	29.5700	28.9350	29.3700	+0.513%	281,243	+14.573%
2026-04-30	28.8300	29.5700	28.7125	29.2200	+0.620%	319,091	+15.161%
2026-04-29	29.5600	29.8600	28.7900	29.0400	-2.419%	399,202	+15.875%
2026-04-28	29.6900	30.1500	29.0600	29.7600	+0.101%	387,854	+13.071%
2026-04-27	28.6100	30.0400	28.6100	29.7300	+4.243%	606,621	+13.185%
2026-04-24	29.1400	29.5000	28.2400	28.5200	-1.417%	442,992	+17.987%
2026-04-23	28.1700	29.2600	28.0100	28.9300	+3.285%	500,030	+16.315%
2026-04-22	28.1600	28.2900	27.8900	28.0100	-0.214%	255,013	+20.136%
2026-04-21	28.8900	29.0300	27.9900	28.0700	-2.973%	287,048	+19.879%
2026-04-20	28.4800	29.1300	28.4800	28.9300	+0.837%	294,664	+16.315%
2026-04-17	28.4900	29.2500	28.3609	28.6900	+2.355%	377,242	+17.288%
2026-04-16	28.2900	28.3800	27.9400	28.0300	-1.303%	233,619	+20.050%
2026-04-15	28.4700	28.5800	28.1000	28.4000	-0.246%	238,023	+18.486%
2026-04-14	28.0900	28.6700	27.7200	28.4700	+0.886%	365,496	+18.195%
2026-04-13	27.9800	28.2500	27.7150	28.2200	+0.356%	295,020	+19.242%
2026-04-10	28.2300	28.2600	27.6500	28.1200	-0.460%	377,260	+19.666%
2026-04-09	28.1500	28.6200	28.1500	28.2500	-0.493%	585,416	+19.115%
2026-04-08	28.1900	28.5900	28.0850	28.3900	+3.424%	421,931	+18.528%
2026-04-07	27.1500	27.5100	26.7350	27.4500	+0.476%	358,579	+22.587%
2026-04-06	26.8800	27.4300	26.8800	27.3200	+1.073%	314,232	+23.170%
2026-04-02	26.4500	27.0600	26.2800	27.0300	+0.371%	394,437	+24.491%
2026-04-01	26.9000	27.4100	26.8100	26.9300	+0.598%	274,955	+24.954%
2026-03-31	26.7000	27.0600	26.4300	26.7700	+1.710%	465,459	+25.700%
2026-03-30	26.3600	26.4500	26.0800	26.3200	+1.114%	276,229	+27.850%
2026-03-27	26.2600	26.4400	25.9900	26.0300	-1.737%	309,402	+29.274%
2026-03-26	26.0200	26.5300	26.0200	26.4900	+0.837%	270,255	+27.029%
2026-03-25	26.7400	26.7600	26.0100	26.2700	-0.304%	247,798	+28.093%
2026-03-24	26.4000	26.9300	26.3500	26.3500	-1.385%	330,244	+27.704%
2026-03-23	26.6400	27.1600	26.2900	26.7200	+2.967%	491,672	+25.936%
2026-03-20	26.3800	26.3800	25.6550	25.9500	-0.992%	795,463	+29.672%
2026-03-19	25.3800	26.3100	25.3500	26.2100	+2.583%	419,097	+28.386%
2026-03-18	25.6700	25.9800	25.5000	25.5500	-1.579%	553,201	+31.703%
2026-03-17	26.2700	26.4550	25.5800	25.9600	-0.077%	840,116	+29.622%
2026-03-16	25.7700	26.1900	25.6250	25.9800	+1.763%	280,117	+29.523%
2026-03-13	25.6300	25.8400	25.1400	25.5300	+0.393%	245,886	+31.806%
2026-03-12	24.8500	25.4750	24.7400	25.4300	-0.196%	209,015	+32.324%
2026-03-11	25.6000	25.7300	25.1300	25.4800	-1.049%	295,324	+32.064%
2026-03-10	25.5700	26.3700	25.3600	25.7500	+0.156%	235,455	+30.680%
2026-03-09	25.1300	25.8200	24.5950	25.7100	+0.273%	283,946	+30.883%
2026-03-06	25.2100	25.7100	24.7800	25.6400	-1.498%	344,365	+31.240%
2026-03-05	26.2500	26.4550	25.8700	26.0300	-2.180%	288,713	+29.274%
2026-03-04	26.8700	26.9630	26.3900	26.6100	+0.151%	181,700	+26.456%
2026-03-03	26.0700	26.7750	25.8000	26.5700	-0.969%	250,421	+26.647%
2026-03-02	26.2300	27.1300	25.8050	26.8300	+1.131%	394,269	+25.419%
2026-02-27	27.2000	27.2775	26.2100	26.5300	-4.465%	479,206	+26.838%
2026-02-26	27.6200	28.2300	27.0550	27.7700	+0.543%	345,812	+21.174%
2026-02-25	27.0900	27.6600	26.8400	27.6200	+2.906%	258,885	+21.832%
2026-02-24	26.7900	26.9700	26.5000	26.8400	+0.037%	243,553	+25.373%
2026-02-23	27.9400	28.2100	26.5500	26.8300	-4.041%	362,256	+25.419%
2026-02-20	27.4900	28.0900	27.2400	27.9600	+1.673%	280,220	+20.351%
2026-02-19	27.4300	27.6600	27.1750	27.5000	-0.758%	301,126	+22.364%
2026-02-18	27.8800	28.4750	27.6300	27.7100	-0.752%	278,146	+21.436%
2026-02-17	27.8300	28.1600	27.5200	27.9200	+0.613%	213,944	+20.523%
2026-02-13	27.2700	27.9100	26.9600	27.7500	+0.872%	256,700	+21.261%
2026-02-12	27.7500	28.0200	27.0300	27.5100	+0.182%	348,717	+22.319%
2026-02-11	28.1600	28.4300	27.2700	27.4600	-1.788%	211,877	+22.542%
2026-02-10	28.3800	28.5350	27.7700	27.9600	-1.549%	241,685	+20.351%
2026-02-09	28.5900	28.7900	28.2900	28.4000	-0.942%	220,341	+18.486%
2026-02-06	28.1200	28.7800	27.7150	28.6700	+3.241%	466,086	+17.370%
2026-02-05	27.7100	28.1800	27.3700	27.7700	-0.180%	242,221	+21.174%
2026-02-04	27.7700	28.4000	27.7300	27.8200	+1.053%	356,328	+20.956%
2026-02-03	27.2000	28.0300	27.0200	27.5300	+0.806%	353,620	+22.230%
2026-02-02	26.6200	27.4450	26.4600	27.3100	+2.592%	377,050	+23.215%
2026-01-30	27.5600	27.6700	26.2200	26.6200	-3.586%	484,246	+26.409%
2026-01-29	27.6200	28.4500	27.3300	27.6100	-0.862%	353,575	+21.876%
2026-01-28	28.0300	28.2200	27.6800	27.8500	-0.607%	258,989	+20.826%
2026-01-27	28.0000	28.1500	27.7901	28.0200	+0.286%	181,816	+20.093%
2026-01-26	27.7000	28.2900	27.3500	27.9400	0.000%	248,515	+20.437%
2026-01-23	28.6500	28.7500	27.7900	27.9400	-2.851%	307,434	+20.437%
2026-01-22	28.6000	29.2800	28.1900	28.7600	+0.842%	270,922	+17.003%
2026-01-21	26.9900	28.5400	26.9100	28.5200	+6.418%	278,648	+17.987%
2026-01-20	26.5100	27.0350	26.3401	26.8000	-0.741%	224,909	+25.560%
2026-01-16	27.2400	27.3900	26.9900	27.0000	-0.954%	265,792	+24.630%
2026-01-15	26.3100	27.4850	26.3100	27.2600	+3.611%	373,200	+23.441%
2026-01-14	25.8800	26.4100	25.7800	26.3100	+1.622%	214,818	+27.898%
2026-01-13	26.1900	26.2100	25.8000	25.8900	-1.070%	206,495	+29.973%
2026-01-12	26.0500	26.4000	25.6695	26.1700	-0.381%	296,861	+28.582%
2026-01-09	26.7100	26.8393	26.2100	26.2700	-1.426%	229,562	+28.093%
2026-01-08	26.0500	26.9500	26.0500	26.6500	+1.524%	267,682	+26.266%
2026-01-07	26.3800	26.3800	25.7900	26.2500	-0.568%	209,392	+28.190%
2026-01-06	26.3600	26.5100	26.1550	26.4000	-0.452%	207,226	+27.462%
2026-01-05	26.0900	26.9100	26.0900	26.5200	+1.531%	301,820	+26.885%
2026-01-02	26.3000	26.3100	25.7650	26.1200	-0.381%	278,407	+28.828%
2025-12-31	26.4000	26.6600	26.1900	26.2200	-0.682%	261,928	+28.337%
2025-12-30	26.6500	26.6900	26.2100	26.4000	-1.087%	269,745	+27.462%
2025-12-29	26.8700	27.0000	26.6400	26.6900	-0.596%	194,394	+26.077%
2025-12-26	26.9100	27.2400	26.7100	26.8500	-0.260%	165,863	+25.326%
2025-12-24	26.8800	27.0900	26.3600	26.9200	+0.149%	105,539	+25.000%
2025-12-23	27.2600	27.4000	26.8700	26.8800	-1.826%	302,052	+25.186%
2025-12-22	27.6800	28.0000	27.3200	27.3800	-0.725%	275,149	+22.900%
2025-12-19	28.0300	28.0500	27.4500	27.5800	-2.129%	466,438	+22.009%
2025-12-18	28.0300	28.4700	27.8601	28.1800	+1.367%	281,678	+19.411%
2025-12-17	27.7000	28.1900	27.7000	27.8000	+0.325%	222,467	+21.043%
2025-12-16	27.5600	27.9400	27.4300	27.7100	+0.947%	294,713	+21.436%
2025-12-15	27.9900	28.1300	27.2500	27.4500	-0.723%	494,409	+22.587%
2025-12-12	27.6600	27.7300	27.1500	27.6500	+0.912%	352,383	+21.700%
2025-12-11	27.2700	27.9100	27.2700	27.4000	+0.293%	428,763	+22.810%
2025-12-10	26.6500	27.7300	26.1450	27.3200	+2.399%	537,642	+23.170%
2025-12-09	26.4600	26.9750	26.3600	26.6800	+0.870%	291,991	+26.124%
2025-12-08	26.3500	26.5850	25.9150	26.4500	+1.031%	237,599	+27.221%
2025-12-05	26.4100	26.4300	26.0300	26.1800	-0.983%	191,792	+28.533%
2025-12-04	26.1400	26.5000	25.8805	26.4400	+0.532%	256,634	+27.269%
2025-12-03	25.6400	26.3300	25.5300	26.3000	+2.855%	300,903	+27.947%
2025-12-02	25.9900	26.1500	25.4600	25.5700	-1.083%	266,575	+31.600%
2025-12-01	25.1200	25.8600	24.9450	25.8500	+2.295%	304,726	+30.174%
2025-11-28	25.6000	25.7100	25.2000	25.2700	-0.863%	187,276	+33.162%
2025-11-26	25.3200	25.7000	24.9950	25.4900	+0.079%	284,865	+32.013%
2025-11-25	24.6500	25.5600	24.2000	25.4700	+4.087%	306,745	+32.116%
2025-11-24	24.3500	24.5600	24.1750	24.4700	+0.246%	208,047	+37.515%
2025-11-21	23.4200	24.5900	23.3800	24.4100	+4.495%	352,427	+37.853%
2025-11-20	23.7800	23.9300	23.2836	23.3600	-0.405%	195,215	+44.050%
2025-11-19	23.4300	23.5500	23.3000	23.4550	+0.064%	309,426	+43.466%
2025-11-18	23.2800	23.5500	23.2000	23.4400	+0.342%	299,214	+43.558%
2025-11-17	24.1400	24.1800	23.2100	23.3600	-3.191%	313,772	+44.050%
2025-11-14	23.9400	24.1800	23.7200	24.1300	-0.536%	213,690	+39.453%
2025-11-13	24.2300	24.5500	23.9350	24.2600	-0.451%	281,332	+38.706%
2025-11-12	24.6200	24.8900	24.3100	24.3700	-0.975%	193,289	+38.080%
2025-11-11	24.6600	24.8200	24.4400	24.6100	-0.284%	210,614	+36.733%
2025-11-10	24.4600	24.7850	24.2300	24.6800	+1.397%	187,445	+36.345%
2025-11-07	24.5500	24.6000	24.2700	24.3400	-0.855%	282,017	+38.250%
2025-11-06	24.7000	24.9100	24.3700	24.5500	-0.688%	184,142	+37.067%
2025-11-05	24.4500	24.7900	24.0800	24.7200	+2.573%	259,901	+36.125%
2025-11-04	23.9200	24.2700	23.7550	24.1000	-0.454%	328,659	+39.627%
2025-11-03	24.0600	24.2100	23.7600	24.2100	+0.623%	376,769	+38.992%
2025-10-31	23.8100	24.1900	23.5800	24.0600	+0.627%	274,030	+39.859%
2025-10-30	24.4200	24.5400	23.6100	23.9100	+0.168%	407,581	+40.736%
2025-10-29	24.0500	24.4000	23.4600	23.8700	-1.486%	267,287	+40.972%
2025-10-28	24.3600	24.6550	23.9600	24.2300	-0.329%	224,056	+38.877%
2025-10-27	24.6700	25.0100	24.2650	24.3100	-1.259%	236,599	+38.420%
2025-10-24	24.4100	24.7500	24.3550	24.6200	+2.243%	112,710	+36.677%
2025-10-23	24.2600	24.2700	23.9000	24.0800	-0.824%	148,258	+39.743%
2025-10-22	24.4900	24.6600	24.1400	24.2800	-0.817%	161,672	+38.591%
2025-10-21	24.1500	24.5100	23.9600	24.4800	+0.907%	216,423	+37.459%
2025-10-20	23.6400	24.7900	23.4100	24.2600	+3.410%	332,222	+38.706%
2025-10-17	23.5400	23.7650	23.4000	23.4600	+0.730%	289,280	+43.436%
2025-10-16	25.1500	25.2700	23.2500	23.2900	-7.799%	411,918	+44.483%
2025-10-15	25.8300	25.8300	25.0800	25.2600	-1.674%	202,196	+33.215%
2025-10-14	24.4400	25.8050	24.4200	25.6900	+4.177%	248,022	+30.985%
2025-10-13	24.7900	24.7900	24.3900	24.6600	+1.066%	156,270	+36.456%
2025-10-10	25.3600	25.7800	24.3800	24.4000	-3.136%	256,009	+37.910%
2025-10-09	25.3800	25.5200	25.0450	25.1900	-0.749%	171,728	+33.585%
2025-10-08	25.7300	26.0250	25.3700	25.3800	-0.549%	183,652	+32.585%
2025-10-07	26.2800	26.5000	25.4000	25.5200	-2.892%	335,692	+31.857%
2025-10-06	25.6900	26.3600	25.5750	26.2800	+3.261%	358,522	+28.044%
2025-10-03	24.7400	25.5200	24.4600	25.4500	+3.413%	256,839	+32.220%
2025-10-02	24.4500	24.6500	24.2500	24.6100	+0.326%	198,089	+36.733%
2025-10-01	24.5900	24.6900	24.2000	24.5300	-1.129%	332,207	+37.179%
2025-09-30	25.0000	25.2700	24.6200	24.8100	-1.077%	463,505	+35.631%
2025-09-29	25.2600	25.4200	24.9300	25.0800	-0.713%	345,321	+34.171%
2025-09-26	25.2300	25.5700	25.1500	25.2600	+0.477%	252,467	+33.215%
2025-09-25	25.1000	25.2400	24.9000	25.1400	-0.079%	225,755	+33.850%
2025-09-24	25.2100	25.3500	24.9400	25.1600	+0.359%	203,359	+33.744%
2025-09-23	25.6500	26.0600	25.0400	25.0700	-1.955%	267,718	+34.224%
2025-09-22	25.6900	25.8100	25.2500	25.5700	-0.891%	346,395	+31.600%
2025-09-19	26.1800	26.2300	25.7600	25.8000	-1.677%	955,880	+30.426%
2025-09-18	25.2500	26.2900	25.1850	26.2400	+4.583%	336,712	+28.239%
2025-09-17	25.2000	25.8900	25.0350	25.0900	0.000%	391,492	+34.117%
2025-09-16	25.0100	25.2150	24.7300	25.0900	+0.120%	367,669	+34.117%
2025-09-15	25.1200	25.4900	25.0300	25.0600	-0.159%	367,998	+34.278%
2025-09-12	25.1600	25.2701	24.9500	25.1000	-0.436%	195,063	+34.064%
2025-09-11	24.9000	25.3150	24.8250	25.2100	+1.245%	231,841	+33.479%
2025-09-10	25.2500	25.4700	24.8400	24.9000	-1.190%	219,535	+35.141%
2025-09-09	25.7000	25.8350	25.1400	25.2000	-1.946%	327,504	+33.532%
2025-09-08	25.5900	25.7300	25.3900	25.7000	+0.469%	278,169	+30.934%
2025-09-05	25.7100	26.0000	25.1900	25.5800	0.000%	325,828	+31.548%
2025-09-04	25.3100	25.5900	25.1300	25.5800	+1.791%	164,190	+31.548%
2025-09-03	25.2600	25.7500	24.7500	25.1300	-1.063%	251,562	+33.904%
2025-09-02	25.3700	25.5600	25.0500	25.4000	-0.781%	263,861	+32.480%
2025-08-29	25.6800	25.8400	25.5400	25.6000	+0.235%	229,202	+31.445%
2025-08-28	25.9100	25.9100	25.4850	25.5400	-0.700%	228,840	+31.754%
2025-08-27	25.3300	25.7900	25.3300	25.7200	+1.140%	215,790	+30.832%
2025-08-26	25.0300	25.5050	25.0000	25.4300	+1.598%	242,315	+32.324%
2025-08-25	25.4700	25.5700	24.9400	25.0300	-1.766%	369,430	+34.439%
2025-08-22	24.3100	25.8400	24.3100	25.4800	+5.682%	681,969	+32.064%
2025-08-21	24.2000	24.3700	24.0400	24.1100	-0.904%	179,999	+39.569%
2025-08-20	24.2000	24.3900	24.0800	24.3300	+0.787%	184,686	+38.307%
2025-08-19	24.0700	24.4000	23.9500	24.1400	+0.249%	210,371	+39.395%
2025-08-18	23.7500	24.1500	23.6200	24.0800	+1.049%	190,842	+39.743%
2025-08-15	24.3600	24.3700	23.7800	23.8300	-2.256%	247,316	+41.209%
2025-08-14	24.1900	24.5750	24.0100	24.3800	-0.773%	230,444	+38.023%
2025-08-13	24.1800	24.6100	24.0950	24.5700	+2.247%	297,669	+36.956%
2025-08-12	23.1000	24.1500	23.1000	24.0300	+4.889%	338,830	+40.033%
2025-08-11	22.9100	23.0050	22.7500	22.9100	+0.350%	174,817	+46.879%
2025-08-08	22.8800	22.9800	22.5400	22.8300	+0.617%	203,782	+47.394%
2025-08-07	23.0800	23.2000	22.5750	22.6900	-0.787%	191,971	+48.303%
2025-08-06	22.8400	23.0000	22.6500	22.8700	+0.307%	168,721	+47.136%
2025-08-05	22.8300	22.8900	22.2900	22.8000	+0.529%	450,361	+47.588%
2025-08-04	22.2900	23.1250	22.0650	22.6800	+1.978%	268,778	+48.369%
2025-08-01	22.8100	23.3000	22.1500	22.2400	-3.430%	493,016	+51.304%
2025-07-31	23.1000	23.2420	22.6800	23.0300	-1.116%	620,285	+46.114%
2025-07-30	23.6600	23.8725	23.0800	23.2900	-0.809%	480,908	+44.483%
2025-07-29	24.4100	24.6500	23.3300	23.4800	-4.241%	778,837	+43.313%
2025-07-28	24.2500	24.7200	23.9900	24.5200	+1.113%	377,090	+37.235%
2025-07-25	24.3300	24.3700	23.7300	24.2500	-0.411%	428,463	+38.763%
2025-07-24	24.8600	24.9700	24.2450	24.3500	-2.248%	475,034	+38.193%
2025-07-23	25.3200	25.3200	24.5500	24.9100	-0.757%	250,135	+35.086%
2025-07-22	24.9500	25.2800	24.8600	25.1000	+0.682%	293,278	+34.064%
2025-07-21	25.1900	25.5100	24.9000	24.9300	-0.796%	211,085	+34.978%
2025-07-18	25.5900	25.6000	25.0300	25.1300	-1.024%	207,511	+33.904%
2025-07-17	25.0200	25.5300	25.0000	25.3900	+1.398%	227,589	+32.532%
2025-07-16	24.8400	25.1200	24.4300	25.0400	+1.377%	384,334	+34.385%
2025-07-15	25.0100	25.1400	24.5950	24.7000	-1.633%	355,865	+36.235%
2025-07-14	24.7600	25.1200	24.7600	25.1100	+1.087%	175,996	+34.010%
2025-07-11	25.1200	25.1899	24.8100	24.8400	-1.857%	252,524	+35.467%
2025-07-10	24.8200	25.4200	24.7400	25.3100	+1.974%	325,930	+32.951%
2025-07-09	24.8200	24.8700	24.5300	24.8200	+0.649%	301,195	+35.576%
2025-07-08	24.6500	25.1100	24.6000	24.6600	+0.366%	292,087	+36.456%
2025-07-07	24.7500	25.2500	24.5300	24.5700	-1.759%	217,350	+36.956%
2025-07-03	24.7500	25.2000	24.7500	25.0100	+1.255%	99,998	+34.546%
2025-07-02	24.1000	24.7600	23.9901	24.7000	+2.660%	305,716	+36.235%
2025-07-01	23.0400	24.5200	23.0400	24.0600	+3.886%	327,691	+39.859%
2025-06-30	23.5000	23.6000	23.1400	23.1600	-1.026%	235,612	+45.294%
2025-06-27	23.1600	23.4300	23.0200	23.4000	+1.124%	846,840	+43.803%
2025-06-26	22.6900	23.1700	22.6527	23.1400	+2.525%	244,907	+45.419%
2025-06-25	22.9700	22.9700	22.5400	22.5700	-1.827%	282,159	+49.092%
2025-06-24	22.9000	23.3300	22.9000	22.9900	+1.188%	198,127	+46.368%
2025-06-23	21.9200	22.7400	21.7900	22.7200	+3.320%	273,052	+48.107%
2025-06-20	22.2400	22.3270	21.8200	21.9900	+0.411%	418,656	+53.024%
2025-06-18	21.8600	22.2900	21.8300	21.9000	+0.046%	282,368	+53.653%
2025-06-17	22.1700	22.3900	21.8200	21.8900	-2.146%	259,300	+53.723%
2025-06-16	22.5500	23.2850	22.1750	22.3700	+0.404%	374,012	+50.425%
2025-06-13	22.7100	23.0500	22.1800	22.2800	-3.466%	419,463	+51.032%
2025-06-12	23.1300	23.3600	22.8700	23.0800	-0.944%	332,365	+45.797%
2025-06-11	23.5500	23.7400	23.2000	23.3000	-0.512%	311,460	+44.421%
2025-06-10	23.2700	23.8000	23.1500	23.4200	+1.166%	256,915	+43.681%
2025-06-09	23.0500	23.3424	22.8600	23.1500	+0.565%	291,119	+45.356%
2025-06-06	22.8700	23.1700	22.7100	23.0200	+2.039%	203,171	+46.177%
2025-06-05	22.6800	22.7600	22.3600	22.5600	-0.485%	348,897	+49.158%
2025-06-04	22.6800	22.8200	22.4000	22.6700	+0.221%	438,274	+48.434%
2025-06-03	22.4200	23.0100	22.4000	22.6200	+0.937%	365,414	+48.762%
2025-06-02	22.8800	22.9500	22.1800	22.4100	-2.438%	426,297	+50.156%
2025-05-30	22.8000	23.3300	22.7500	22.9700	+0.437%	399,230	+46.495%
2025-05-29	22.8900	23.1000	22.6100	22.8700	+0.131%	195,118	+47.136%
2025-05-28	23.1500	23.4900	22.7600	22.8400	-1.594%	236,722	+47.329%
2025-05-27	23.0300	23.7450	22.8000	23.2100	+1.843%	165,408	+44.981%
2025-05-23	22.0800	22.8800	22.0800	22.7900	+0.663%	179,800	+47.652%
2025-05-22	22.7500	23.0300	22.6300	22.6400	-1.179%	117,590	+48.631%
2025-05-21	23.5300	23.7300	22.8800	22.9100	-3.982%	150,017	+46.879%
2025-05-20	23.8900	24.0750	23.7900	23.8600	-0.209%	107,353	+41.031%
2025-05-19	23.5500	23.9200	23.5100	23.9100	-0.416%	116,106	+40.736%
2025-05-16	24.4000	24.4000	23.9450	24.0100	-1.880%	122,685	+40.150%
2025-05-15	24.3500	24.5750	24.2500	24.4700	0.000%	92,840	+37.515%
2025-05-14	24.6400	24.7500	24.4200	24.4700	-1.251%	96,738	+37.515%
2025-05-13	24.9800	25.4500	24.5100	24.7800	+0.650%	214,131	+35.795%
2025-05-12	25.0000	25.3800	24.5850	24.6200	+2.583%	151,525	+36.677%
2025-05-09	24.1700	24.2630	23.8200	24.0000	-0.662%	164,028	+40.208%
2025-05-08	23.6700	24.3600	23.5222	24.1600	+3.028%	199,224	+39.280%
2025-05-07	23.5300	23.6700	23.2711	23.4500	+1.078%	176,220	+43.497%
2025-05-06	23.7500	24.1700	22.9300	23.2000	-1.570%	206,358	+45.043%
2025-05-05	24.0500	24.3500	23.2500	23.5700	-0.422%	213,457	+42.766%
2025-05-02	23.1200	23.7600	23.0000	23.6700	+4.044%	224,564	+42.163%
2025-05-01	22.5300	23.0000	22.3150	22.7500	+0.976%	196,052	+47.912%
2025-04-30	22.3100	22.7700	21.9900	22.5300	-0.923%	196,852	+49.356%
2025-04-29	22.7900	23.0400	22.6600	22.7400	-0.351%	232,596	+47.977%
2025-04-28	22.5300	23.1600	22.2150	22.8200	+1.921%	297,938	+47.458%
2025-04-25	22.5000	22.8200	21.8700	22.3900	-1.798%	297,150	+50.290%
2025-04-24	22.3800	23.1500	22.0900	22.8000	+2.013%	291,777	+47.588%
2025-04-23	22.7100	23.2050	22.2000	22.3500	+1.269%	209,771	+50.559%
2025-04-22	21.6200	22.1900	21.3700	22.0700	+3.227%	135,587	+52.469%
2025-04-21	21.3100	21.4600	21.0903	21.3800	-0.835%	221,734	+57.390%
2025-04-17	21.3800	21.7800	21.3800	21.5600	+0.748%	175,258	+56.076%
2025-04-16	21.3700	21.6500	21.0900	21.4000	-0.742%	173,640	+57.243%
2025-04-15	21.2300	21.9357	21.2300	21.5600	+1.554%	119,829	+56.076%
2025-04-14	21.3500	21.5500	20.7500	21.2300	+1.337%	167,481	+58.502%
2025-04-11	20.8800	21.2000	20.6100	20.9500	-1.039%	189,067	+60.621%
2025-04-10	22.2500	22.3900	20.7500	21.1700	-6.410%	268,753	+58.951%
2025-04-09	21.1200	23.2200	20.6800	22.6200	+6.247%	324,034	+48.762%
2025-04-08	22.5100	22.7500	21.0000	21.2900	-2.339%	188,997	+58.055%
2025-04-07	21.0000	22.9200	20.8300	21.8000	+0.879%	363,836	+54.358%
2025-04-04	21.0100	21.8700	20.7000	21.6100	-0.872%	305,966	+55.715%
2025-04-03	23.0100	23.2600	21.7600	21.8000	-9.768%	288,692	+54.358%
2025-04-02	23.3200	24.2400	23.1500	24.1600	-0.207%	175,230	+39.280%
2025-04-01	24.2400	24.5200	23.9750	24.2100	-0.411%	140,950	+38.992%
2025-03-31	23.2300	24.4000	23.0500	24.3100	+0.455%	287,563	+38.420%
2025-03-28	24.3400	24.5450	24.0100	24.2000	-1.265%	268,611	+39.050%
2025-03-27	24.4400	24.7300	24.1832	24.5100	-0.204%	143,923	+37.291%
2025-03-26	24.3700	25.4000	24.3100	24.5600	+3.498%	345,436	+37.011%
2025-03-25	24.1200	24.1425	23.7200	23.7300	-1.535%	138,071	+41.804%
2025-03-24	24.0500	24.2400	23.8450	24.1000	+2.335%	120,597	+39.627%
2025-03-21	23.4300	23.7900	23.0300	23.5500	-0.170%	398,550	+42.887%
2025-03-20	23.7300	24.2250	23.5900	23.5900	-1.749%	107,642	+42.645%
2025-03-19	23.6400	24.2100	23.5200	24.0100	+1.565%	190,568	+40.150%
2025-03-18	23.4600	23.7000	23.2000	23.6400	+0.510%	116,100	+42.343%
2025-03-17	23.2800	23.5400	23.2300	23.5200	+0.814%	113,344	+43.070%
2025-03-14	23.1500	23.8900	23.1500	23.3300	+1.833%	138,985	+44.235%
2025-03-13	22.9400	23.1150	22.7400	22.9100	+0.175%	138,904	+46.879%
2025-03-12	22.6700	23.0900	22.4500	22.8700	+1.419%	136,331	+47.136%
2025-03-11	23.0300	23.1655	22.4000	22.5500	-1.828%	243,434	+49.224%
2025-03-10	23.6000	23.7300	22.9200	22.9700	-4.212%	165,366	+46.495%
2025-03-07	23.8400	24.0900	23.4428	23.9800	+0.503%	117,705	+40.325%
2025-03-06	23.8700	24.0800	23.6600	23.8600	-1.364%	136,514	+41.031%
2025-03-05	24.4200	24.5000	23.8500	24.1900	-0.820%	155,033	+39.107%
2025-03-04	24.9500	25.3000	24.1850	24.3900	-3.368%	167,026	+37.966%
2025-03-03	25.5500	25.7900	25.1200	25.2400	-1.136%	182,281	+33.320%
2025-02-28	25.3700	25.5800	25.1800	25.5300	+1.471%	182,941	+31.806%
2025-02-27	24.7400	25.1900	24.3600	25.1600	+1.207%	141,495	+33.744%
2025-02-26	25.2200	25.8000	24.7000	24.8600	-1.192%	151,430	+35.358%
2025-02-25	25.0600	25.7500	24.9500	25.1600	+1.288%	286,917	+33.744%
2025-02-24	25.5200	25.5700	24.8200	24.8400	-1.507%	149,613	+35.467%
2025-02-21	26.2300	26.4600	25.2000	25.2200	-2.625%	148,024	+33.426%
2025-02-20	26.4500	26.4500	25.7400	25.9000	-2.116%	129,575	+29.923%
2025-02-19	26.5500	26.7000	26.1500	26.4600	-1.526%	99,419	+27.173%
2025-02-18	26.7300	27.0775	26.5800	26.8700	+0.037%	151,235	+25.233%
2025-02-14	27.1200	27.4600	26.5600	26.8600	-0.445%	109,834	+25.279%
2025-02-13	27.1100	27.1500	26.6900	26.9800	+0.447%	145,814	+24.722%
2025-02-12	27.1100	27.3100	26.8450	26.8600	-2.505%	269,797	+25.279%

document.getElementById("TZqWq1").onerror = function(){this.style.display='none';}; .dark-mode .N4h1H3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4h1H3{ color: #333333; background-color: white; border: 2px solid #333333; }CNOBCenter Bancorp Incstock NASDAQ

CNOB
Center Bancorp Inc
stock NASDAQ