Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	13.69	14.19	13.69	13.92	124,113	+0.10(+0.72%)
Oct 29, 2020	13.58	13.99	13.45	13.82	73,410	+0.29(+2.13%)
Oct 28, 2020	13.53	13.81	13.31	13.54	90,143	-0.38(-2.72%)
Oct 27, 2020	14.80	14.93	13.74	13.91	126,985	-0.99(-6.66%)
Oct 26, 2020	14.78	14.93	14.54	14.91	103,870	+0.03(+0.18%)
Oct 23, 2020	15.14	15.37	14.81	14.88	110,039	-0.14(-0.96%)
Oct 22, 2020	14.37	15.07	13.89	15.03	129,485	+0.71(+4.98%)
Oct 21, 2020	14.17	14.62	14.03	14.31	54,814	+0.09(+0.63%)
Oct 20, 2020	14.28	14.44	14.10	14.22	94,208	+0.14(+1.03%)
Oct 19, 2020	14.13	14.38	14.02	14.08	55,157	-0.01(-0.06%)
Oct 16, 2020	14.02	14.17	13.80	14.09	61,502	+0.00(+0.00%)
Oct 15, 2020	13.33	14.09	13.19	14.09	85,965	+0.51(+3.79%)
Oct 14, 2020	13.91	14.48	13.56	13.57	106,903	-0.37(-2.65%)
Oct 13, 2020	14.44	14.44	13.81	13.94	61,596	-0.60(-4.10%)
Oct 12, 2020	14.33	14.62	14.26	14.54	61,216	+0.18(+1.26%)
Oct 09, 2020	14.72	14.72	14.30	14.36	86,214	-0.21(-1.42%)
Oct 08, 2020	14.29	14.62	14.11	14.56	130,307	+0.47(+3.33%)
Oct 07, 2020	13.80	14.16	13.70	14.10	160,413	+0.55(+4.06%)
Oct 06, 2020	13.95	14.14	13.54	13.54	168,630	-0.19(-1.38%)
Oct 05, 2020	13.54	13.79	13.48	13.73	126,451	+0.34(+2.56%)
Oct 02, 2020	12.74	13.44	12.74	13.39	82,890	+0.40(+3.06%)
Oct 01, 2020	12.65	13.00	12.61	12.99	108,639	+0.30(+2.35%)
Sep 30, 2020	12.93	13.14	12.59	12.70	135,896	-0.16(-1.26%)
Sep 29, 2020	12.89	12.89	12.62	12.86	117,752	-0.10(-0.80%)
Sep 28, 2020	12.53	13.14	12.40	12.96	146,936	+0.50(+4.02%)
Sep 25, 2020	12.54	12.72	12.38	12.46	168,882	-0.26(-2.06%)
Sep 24, 2020	12.56	12.95	12.50	12.72	167,670	+0.23(+1.88%)
Sep 23, 2020	12.88	13.13	12.38	12.49	220,924	-0.23(-1.84%)
Sep 22, 2020	12.73	12.95	12.48	12.72	290,156	-0.05(-0.35%)
Sep 21, 2020	12.86	13.05	12.43	12.77	253,356	-0.47(-3.54%)
Sep 18, 2020	13.72	13.72	13.17	13.24	313,497	-0.36(-2.65%)
Sep 17, 2020	13.27	13.64	13.27	13.60	116,503	+0.12(+0.87%)
Sep 16, 2020	13.23	13.71	13.08	13.48	198,185	+0.25(+1.91%)
Sep 15, 2020	13.59	13.61	13.19	13.23	57,523	-0.35(-2.56%)
Sep 14, 2020	13.38	13.70	13.29	13.58	122,199	+0.27(+2.00%)
Sep 11, 2020	13.45	13.54	13.17	13.31	74,689	-0.10(-0.74%)
Sep 10, 2020	13.73	13.80	13.27	13.41	81,080	-0.27(-1.98%)
Sep 09, 2020	13.96	14.06	13.63	13.68	102,229	-0.15(-1.11%)
Sep 08, 2020	14.08	14.08	13.69	13.83	98,068	-0.39(-2.73%)
Sep 04, 2020	14.39	14.48	14.07	14.22	98,958	+0.19(+1.35%)
Sep 03, 2020	13.88	14.24	13.79	14.03	118,014	+0.25(+1.83%)
Sep 02, 2020	13.82	13.94	13.65	13.78	146,669	-0.11(-0.78%)
Sep 01, 2020	13.68	13.90	13.47	13.89	134,732	+0.24(+1.79%)
Aug 31, 2020	13.73	13.84	13.59	13.64	171,125	-0.19(-1.37%)
Aug 28, 2020	13.87	13.87	13.64	13.83	78,457	+0.14(+1.05%)
Aug 27, 2020	13.43	13.83	13.43	13.69	53,926	+0.32(+2.43%)
Aug 26, 2020	13.72	13.72	13.33	13.36	69,954	-0.42(-3.08%)
Aug 25, 2020	13.81	13.82	13.54	13.79	58,214	+0.15(+1.13%)
Aug 24, 2020	13.17	13.73	13.04	13.64	81,970	+0.55(+4.21%)
Aug 21, 2020	12.92	13.16	12.87	13.08	136,524	-0.02(-0.14%)
Aug 20, 2020	13.08	13.17	12.98	13.10	89,893	-0.22(-1.63%)
Aug 19, 2020	13.41	13.61	13.26	13.32	78,400	-0.06(-0.47%)
Aug 18, 2020	13.81	13.81	13.32	13.38	122,419	-0.43(-3.14%)
Aug 17, 2020	13.79	14.01	13.67	13.82	107,822	-0.05(-0.39%)
Aug 14, 2020	13.47	13.97	13.45	13.87	83,776	+0.23(+1.65%)
Aug 13, 2020	13.67	14.27	13.54	13.64	80,347	-0.22(-1.55%)
Aug 12, 2020	14.35	14.46	13.62	13.86	91,122	-0.17(-1.21%)
Aug 11, 2020	13.99	14.34	13.93	14.03	94,639	+0.35(+2.56%)
Aug 10, 2020	13.49	14.02	13.49	13.68	124,166	+0.40(+3.04%)
Aug 07, 2020	12.63	13.39	12.56	13.28	152,386	+0.52(+4.08%)
Aug 06, 2020	12.68	12.85	12.49	12.76	95,888	+0.03(+0.21%)
Aug 05, 2020	12.63	12.76	12.38	12.73	77,846	+0.27(+2.20%)
Aug 04, 2020	12.31	12.48	12.09	12.46	137,218	+0.17(+1.42%)