Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.91	12.29	11.58	11.98	214,289	-0.04(-0.30%)
Mar 30, 2020	11.94	12.09	11.43	12.01	204,308	+0.12(+0.97%)
Mar 27, 2020	12.08	12.19	11.69	11.90	217,579	-0.55(-4.44%)
Mar 26, 2020	11.52	12.45	11.42	12.45	312,768	+1.05(+9.23%)
Mar 25, 2020	11.58	11.63	10.93	11.40	319,687	-0.04(-0.31%)
Mar 24, 2020	10.39	11.46	10.14	11.43	342,678	+1.42(+14.15%)
Mar 23, 2020	9.527	10.13	8.867	10.02	278,203	+0.42(+4.36%)
Mar 20, 2020	9.642	10.20	9.504	9.598	450,981	+0.02(+0.19%)
Mar 19, 2020	8.475	9.803	7.891	9.580	733,118	+1.03(+12.10%)
Mar 18, 2020	11.01	11.01	8.194	8.546	557,388	-2.91(-25.37%)
Mar 17, 2020	11.52	11.69	10.52	11.45	349,718	+0.06(+0.55%)
Mar 16, 2020	12.22	12.29	11.14	11.39	216,215	-2.25(-16.47%)
Mar 13, 2020	13.73	14.37	12.96	13.63	330,689	+0.70(+5.45%)
Mar 12, 2020	14.03	14.22	12.92	12.93	466,763	-1.94(-13.06%)
Mar 11, 2020	15.46	15.98	14.78	14.87	276,111	-0.91(-5.76%)
Mar 10, 2020	16.21	16.66	15.59	15.78	336,162	+0.07(+0.45%)
Mar 09, 2020	16.42	16.50	15.66	15.71	184,620	-2.05(-11.54%)
Mar 06, 2020	17.48	17.81	17.24	17.76	197,942	-0.29(-1.58%)
Mar 05, 2020	18.72	18.72	17.81	18.05	160,184	-0.94(-4.93%)
Mar 04, 2020	19.16	19.17	18.62	18.98	169,884	-0.01(-0.05%)
Mar 03, 2020	19.48	19.48	18.79	18.99	167,267	-0.60(-3.05%)