Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.86	21.96	21.28	21.35	142,969	-0.40(-1.86%)
Feb 25, 2021	22.77	23.09	21.72	21.75	124,409	-0.86(-3.82%)
Feb 24, 2021	22.12	22.67	21.98	22.62	139,706	+0.68(+3.10%)
Feb 23, 2021	21.96	22.56	21.67	21.94	95,055	+0.05(+0.21%)
Feb 22, 2021	21.01	21.99	21.01	21.89	124,151	+0.74(+3.48%)
Feb 19, 2021	20.78	21.18	20.78	21.16	70,832	+0.49(+2.36%)
Feb 18, 2021	21.24	21.24	20.58	20.67	79,187	-0.20(-0.97%)
Feb 17, 2021	20.76	21.08	20.72	20.87	102,201	-0.06(-0.31%)
Feb 16, 2021	21.00	21.10	20.80	20.94	94,587	+0.15(+0.71%)
Feb 12, 2021	20.67	20.95	20.48	20.79	82,256	+0.04(+0.18%)
Feb 11, 2021	21.07	21.46	20.61	20.75	148,518	-0.50(-2.34%)
Feb 10, 2021	21.30	21.69	21.21	21.25	124,557	-0.12(-0.56%)
Feb 09, 2021	21.29	21.58	21.27	21.37	141,378	-0.02(-0.09%)
Feb 08, 2021	21.34	21.56	21.18	21.39	338,237	+0.14(+0.65%)
Feb 05, 2021	21.59	21.59	21.10	21.25	109,119	-0.14(-0.64%)
Feb 04, 2021	20.61	21.48	20.61	21.39	121,736	+0.92(+4.52%)
Feb 03, 2021	20.48	20.74	20.13	20.46	115,066	-0.18(-0.89%)
Feb 02, 2021	20.32	20.72	20.03	20.64	126,777	+0.66(+3.30%)
Feb 01, 2021	19.75	20.13	19.18	19.99	134,615	+0.53(+2.73%)
Jan 29, 2021	19.78	20.00	19.24	19.45	1,085,294	-0.26(-1.30%)
Jan 28, 2021	19.25	20.06	18.58	19.71	171,295	+1.59(+8.79%)
Jan 27, 2021	18.73	19.01	17.85	18.12	137,186	-1.14(-5.94%)
Jan 26, 2021	19.47	19.64	19.12	19.26	103,295	-0.17(-0.89%)
Jan 25, 2021	19.88	19.88	18.84	19.44	66,143	-0.29(-1.49%)
Jan 22, 2021	19.03	19.78	18.98	19.73	105,296	+0.38(+1.94%)
Jan 21, 2021	19.88	19.91	19.20	19.35	71,090	-0.52(-2.63%)
Jan 20, 2021	19.82	19.98	19.57	19.88	63,249	-0.06(-0.32%)
Jan 19, 2021	20.24	20.31	19.67	19.94	102,803	-0.04(-0.18%)
Jan 15, 2021	20.03	20.30	19.82	19.98	84,870	-0.27(-1.36%)
Jan 14, 2021	19.87	20.38	19.68	20.25	126,735	+0.60(+3.03%)
Jan 13, 2021	19.39	19.87	18.92	19.66	141,694	-0.03(-0.14%)
Jan 12, 2021	19.52	19.89	18.51	19.68	75,233	+0.37(+1.90%)
Jan 11, 2021	18.72	19.46	18.72	19.32	71,300	+0.23(+1.20%)
Jan 08, 2021	19.89	20.11	18.76	19.09	96,230	-0.87(-4.36%)
Jan 07, 2021	19.64	20.14	19.53	19.96	135,877	+0.49(+2.54%)
Jan 06, 2021	18.75	19.78	18.52	19.46	433,362	+1.24(+6.78%)
Jan 05, 2021	17.88	18.54	17.88	18.23	118,540	+0.26(+1.43%)
Jan 04, 2021	18.30	18.41	17.62	17.97	108,151	-0.15(-0.81%)
Dec 31, 2020		18.12	18.12	18.12	80,424	-0.04(-0.20%)
Dec 30, 2020	17.64	18.29	17.64	18.15	80,424	+0.28(+1.59%)
Dec 29, 2020	18.13	18.25	17.73	17.87	97,356	-0.28(-1.56%)
Dec 28, 2020	18.15	18.40	17.82	18.15	76,598	+0.23(+1.28%)
Dec 24, 2020	17.91	17.98	17.59	17.93	33,751	+0.02(+0.10%)
Dec 23, 2020	17.36	17.93	17.31	17.91	68,182	+0.61(+3.55%)
Dec 22, 2020	17.93	17.93	17.22	17.29	91,091	-0.60(-3.33%)
Dec 21, 2020	18.26	18.39	17.48	17.89	142,571	-0.50(-2.74%)
Dec 18, 2020	19.09	19.23	18.34	18.39	449,912	-0.62(-3.27%)
Dec 17, 2020	18.98	19.55	18.87	19.02	154,289	-0.08(-0.43%)
Dec 16, 2020	19.25	19.30	18.87	19.10	127,758	+0.00(+0.00%)
Dec 15, 2020	18.56	19.15	18.53	19.10	100,026	+0.60(+3.22%)
Dec 14, 2020	19.17	19.17	18.46	18.50	92,567	-0.05(-0.30%)
Dec 11, 2020	18.40	18.71	18.31	18.56	147,458	+0.03(+0.15%)
Dec 10, 2020	18.26	18.56	18.22	18.53	160,532	+0.13(+0.70%)
Dec 09, 2020	18.40	18.49	18.22	18.40	180,072	+0.27(+1.46%)
Dec 08, 2020	17.81	18.27	17.62	18.14	131,720	+0.18(+1.02%)
Dec 07, 2020	17.85	17.97	17.46	17.95	113,697	+0.18(+1.03%)
Dec 04, 2020	17.28	17.79	17.16	17.77	131,948	+0.70(+4.13%)
Dec 03, 2020	16.85	17.28	16.34	17.07	109,095	+0.27(+1.64%)
Dec 02, 2020	16.42	16.93	16.42	16.79	94,499	+0.27(+1.61%)