MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNOB — Center Bancorp Inc
NasdaqCenter Bancorp Inc
$30.78
+0.44(+1.45%)
- O
- 30.69
- H
- 31.00
- L
- 30.52
- V
- 357.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.78
Period Return+39.47%
Period High$34.14
Period Low$21.37
Avg Daily Volume328.1K
Total Trading Days365
CNOB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.69 | $31.00 | $30.52 | $30.78 | +$0.44 | +1.45% | 357,156 | $30.72 | $30.52 $31.00 |
| Oct 1, 2026 | $29.98 | $30.42 | $29.35 | $30.34 | +$0.29 | +0.97% | 486,460 | $30.06 | $29.35 $30.42 |
| Sep 30, 2026 | $30.20 | $30.39 | $29.84 | $30.05 | $-0.16 | -0.53% | 373,381 | $30.05 | $29.84 $30.39 |
| Sep 29, 2026 | $30.61 | $30.79 | $30.05 | $30.21 | $-0.39 | -1.27% | 292,937 | $30.21 | $30.05 $30.79 |
| Sep 28, 2026 | $30.89 | $30.97 | $30.57 | $30.60 | $-0.46 | -1.48% | 287,565 | $30.68 | $30.57 $30.97 |
| Sep 25, 2026 | $31.03 | $31.27 | $30.93 | $31.06 | +$0.17 | +0.55% | 346,436 | $31.11 | $30.93 $31.27 |
| Sep 24, 2026 | $30.63 | $30.91 | $30.34 | $30.89 | +$0.39 | +1.28% | 377,569 | $30.70 | $30.34 $30.91 |
| Sep 23, 2026 | $31.06 | $31.18 | $30.47 | $30.50 | $-0.70 | -2.24% | 354,336 | $30.76 | $30.47 $31.18 |
| Sep 22, 2026 | $31.86 | $31.86 | $31.16 | $31.20 | $-0.32 | -1.02% | 332,859 | $31.34 | $31.16 $31.86 |
| Sep 21, 2026 | $31.60 | $31.88 | $31.50 | $31.52 | $-0.07 | -0.22% | 361,443 | $31.62 | $31.50 $31.88 |
| Sep 18, 2026 | $31.37 | $31.76 | $31.16 | $31.59 | +$0.00 | +0.00% | 1,163,057 | $31.54 | $31.16 $31.76 |
| Sep 17, 2026 | $31.94 | $31.96 | $31.52 | $31.59 | +$0.05 | +0.16% | 313,291 | $31.68 | $31.52 $31.96 |
| Sep 16, 2026 | $31.93 | $31.93 | $30.88 | $31.54 | $-0.35 | -1.10% | 514,677 | $31.52 | $30.88 $31.93 |
| Sep 15, 2026 | $31.84 | $32.07 | $31.68 | $31.89 | +$0.03 | +0.09% | 338,983 | $31.88 | $31.68 $32.07 |
| Sep 14, 2026 | $31.75 | $32.06 | $31.54 | $31.86 | +$0.06 | +0.19% | 370,135 | $31.83 | $31.54 $32.06 |
| Sep 11, 2026 | $31.99 | $32.13 | $31.50 | $31.80 | +$0.21 | +0.66% | 307,168 | $31.78 | $31.50 $32.13 |
| Sep 10, 2026 | $31.45 | $31.67 | $31.16 | $31.59 | +$0.00 | +0.00% | 417,070 | $31.53 | $31.16 $31.67 |
| Sep 9, 2026 | $31.62 | $31.84 | $31.39 | $31.59 | $-0.27 | -0.85% | 217,734 | $31.57 | $31.39 $31.84 |
| Sep 8, 2026 | $32.30 | $32.30 | $31.78 | $31.86 | $-0.45 | -1.39% | 217,055 | $31.93 | $31.78 $32.30 |
| Sep 4, 2026 | $31.86 | $32.39 | $31.86 | $32.31 | +$0.25 | +0.78% | 239,217 | $32.25 | $31.86 $32.39 |
| Sep 3, 2026 | $31.79 | $32.25 | $31.79 | $32.06 | +$0.33 | +1.04% | 292,632 | $32.05 | $31.79 $32.25 |
| Sep 2, 2026 | $31.00 | $31.89 | $30.99 | $31.73 | +$0.89 | +2.89% | 377,583 | $31.66 | $30.99 $31.89 |
| Sep 1, 2026 | $31.44 | $31.53 | $30.76 | $30.84 | $-0.60 | -1.91% | 337,655 | $31.03 | $30.76 $31.53 |
| Aug 31, 2026 | $31.73 | $31.75 | $31.31 | $31.44 | $-0.29 | -0.91% | 352,417 | $31.45 | $31.31 $31.75 |
| Aug 28, 2026 | $32.00 | $32.15 | $31.70 | $31.73 | $-0.20 | -0.63% | 435,821 | $31.81 | $31.70 $32.15 |
| Aug 27, 2026 | $31.83 | $31.98 | $31.46 | $31.93 | $-0.04 | -0.13% | 270,491 | $31.87 | $31.46 $31.98 |
| Aug 26, 2026 | $32.09 | $32.23 | $31.85 | $31.97 | $-0.05 | -0.16% | 265,572 | $32.01 | $31.85 $32.23 |
| Aug 25, 2026 | $32.27 | $32.27 | $31.93 | $32.02 | $-0.17 | -0.53% | 218,381 | $32.05 | $31.93 $32.27 |
| Aug 24, 2026 | $32.27 | $32.69 | $31.97 | $32.19 | $-0.08 | -0.25% | 224,428 | $32.28 | $31.97 $32.69 |
| Aug 21, 2026 | $32.45 | $32.61 | $31.91 | $32.27 | +$0.02 | +0.06% | 497,309 | $32.22 | $31.91 $32.61 |