Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.38	30.60	30.21	30.51	146,345	-0.38(-1.23%)
Feb 25, 2022	30.13	31.16	30.64	30.89	124,234	+0.94(+3.15%)
Feb 24, 2022	30.01	30.01	29.28	29.94	228,315	-0.91(-2.94%)
Feb 23, 2022	31.37	31.46	30.83	30.85	95,562	-0.26(-0.83%)
Feb 22, 2022	31.13	31.65	30.91	31.11	180,129	-0.15(-0.47%)
Feb 18, 2022				31.26	0	+0.56(+1.84%)
Feb 17, 2022	30.85	30.96	30.39	30.69	117,434	-0.47(-1.51%)
Feb 16, 2022	30.55	31.25	30.55	31.16	79,114	+0.44(+1.44%)
Feb 15, 2022	30.07	30.77	30.07	30.72	137,381	+0.87(+2.91%)
Feb 14, 2022	30.20	30.39	29.67	29.85	99,545	-0.35(-1.16%)
Feb 11, 2022	29.94	30.70	29.87	30.20	101,067	+0.18(+0.62%)
Feb 10, 2022	30.17	30.74	29.68	30.02	136,969	-0.14(-0.46%)
Feb 09, 2022	30.88	30.93	30.06	30.16	109,575	-0.64(-2.09%)
Feb 08, 2022	30.46	30.87	30.05	30.80	172,530	+0.52(+1.70%)
Feb 07, 2022	30.52	30.57	30.06	30.29	84,314	-0.17(-0.54%)
Feb 04, 2022	30.26	30.65	29.94	30.45	78,644	+0.33(+1.10%)
Feb 03, 2022	30.18			30.12	243,174	-0.01(-0.03%)
Feb 02, 2022	30.48	30.55	30.04	30.13	134,081	-0.21(-0.70%)
Feb 01, 2022	29.22	30.45	29.01	30.34	341,552	+0.87(+2.94%)
Jan 31, 2022	30.36			29.48	440,200	-1.58(-5.10%)
Jan 28, 2022	31.34	31.52	30.04	31.06	219,236	-0.22(-0.71%)
Jan 27, 2022	31.85	33.06	30.65	31.28	238,221	-0.75(-2.33%)
Jan 26, 2022	32.19	32.77	31.36	32.03	159,505	+0.00(+0.00%)
Jan 25, 2022	31.90	32.53	31.31	32.03	193,372	-0.17(-0.52%)
Jan 24, 2022	31.75	32.41	31.67	32.19	228,421	+0.03(+0.09%)
Jan 21, 2022	32.15	33.13	31.83	32.16	470,161	-0.27(-0.82%)
Jan 20, 2022	32.72	33.43	32.40	32.43	586,171	-0.40(-1.21%)
Jan 19, 2022	33.72	33.72	32.66	32.83	315,919	-0.79(-2.36%)
Jan 18, 2022	33.95	34.07	33.49	33.62	332,318	-0.42(-1.24%)
Jan 14, 2022				34.04	0	+0.40(+1.18%)
Jan 13, 2022	32.77	33.82	32.77	33.65	205,745	+0.87(+2.64%)
Jan 12, 2022	32.67	32.99	32.31	32.78	166,552	+0.11(+0.34%)
Jan 11, 2022	32.43	32.72	32.07	32.67	128,751	+0.24(+0.74%)
Jan 10, 2022	32.93	33.11	32.15	32.43	118,685	-0.31(-0.96%)
Jan 07, 2022	32.64	32.82	32.16	32.74	112,096	+0.19(+0.59%)
Jan 06, 2022	31.75	32.61	31.59	32.55	74,767	+1.14(+3.64%)
Jan 05, 2022	31.38	31.96	31.38	31.41	94,838	+0.09(+0.29%)
Jan 04, 2022	30.68	31.66	30.68	31.32	148,822	+0.90(+2.97%)
Jan 03, 2022	30.26	30.99	29.81	30.41	109,223	+0.29(+0.98%)
Dec 31, 2021	29.86	30.17	29.83	30.12	37,814	+0.16(+0.52%)
Dec 30, 2021	30.29	31.00	29.96	29.96	137,805	-0.18(-0.61%)
Dec 29, 2021	30.14	30.35	29.83	30.15	63,097	-0.04(-0.12%)
Dec 28, 2021	30.06	30.36	29.66	30.18	59,472	+0.06(+0.21%)
Dec 27, 2021	29.71	30.16	28.88	30.12	63,662	+0.52(+1.77%)
Dec 23, 2021	29.74	29.93	29.48	29.59	79,701	+0.04(+0.12%)
Dec 22, 2021	29.30	29.67	28.87	29.56	114,825	+0.22(+0.75%)
Dec 21, 2021	28.98	29.82	28.92	29.34	160,664	+0.53(+1.85%)
Dec 20, 2021	29.15	29.15	28.32	28.80	121,553	-0.67(-2.28%)
Dec 17, 2021	30.11	30.27	29.03	29.48	299,289	-0.39(-1.29%)
Dec 16, 2021	29.95	30.48	29.75	29.86	122,607	+0.25(+0.84%)
Dec 15, 2021	29.53	29.90	29.12	29.61	436,986	+0.29(+1.01%)
Dec 14, 2021	29.35	29.86	29.15	29.32	160,684	-0.03(-0.09%)
Dec 13, 2021	29.50	29.83	28.96	29.35	175,674	-0.27(-0.90%)
Dec 10, 2021	29.93	30.05	29.24	29.61	84,812	-0.12(-0.40%)
Dec 09, 2021	29.75	29.94	29.49	29.73	122,123	-0.26(-0.86%)
Dec 08, 2021	30.60	30.83	29.74	29.99	127,629	-0.50(-1.63%)
Dec 07, 2021	31.25	31.29	30.26	30.49	111,454	-0.53(-1.72%)
Dec 06, 2021	31.12	31.61	30.88	31.02	174,377	+0.32(+1.05%)
Dec 03, 2021	31.34	31.34	30.57	30.70	152,172	-0.38(-1.22%)
Dec 02, 2021	30.18	31.27	30.18	31.08	101,328	+1.18(+3.94%)