Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.07	25.68	24.92	25.63	189,254	+0.25(+0.99%)
May 27, 2022	25.40	25.49	25.10	25.37	136,004	+0.15(+0.59%)
May 26, 2022	24.79	25.35	24.41	25.23	227,728	+0.70(+2.84%)
May 25, 2022	24.48	24.89	24.21	24.53	170,133	+0.04(+0.15%)
May 24, 2022	24.77	24.77	24.00	24.49	97,327	-0.06(-0.23%)
May 23, 2022	24.51	24.85	24.15	24.55	107,077	+0.38(+1.58%)
May 20, 2022	24.44	24.70	23.87	24.17	114,095	+0.00(+0.00%)
May 19, 2022	24.38	24.65	24.10	24.17	240,260	-0.42(-1.70%)
May 18, 2022	24.79	25.06	24.50	24.58	120,687	-0.51(-2.04%)
May 17, 2022	24.81	25.20	24.81	25.10	111,857	+0.73(+3.02%)
May 16, 2022	24.97	24.97	24.17	24.36	141,781	-0.41(-1.65%)
May 13, 2022	25.27	25.43	24.68	24.77	168,321	-0.40(-1.57%)
May 12, 2022	25.25	25.75	24.65	25.16	115,591	-0.10(-0.40%)
May 11, 2022	25.55	25.88	25.21	25.27	111,498	-0.21(-0.83%)
May 10, 2022	25.84	26.14	25.16	25.48	131,998	-0.20(-0.79%)
May 09, 2022	25.24	25.78	25.10	25.68	155,407	+0.07(+0.29%)
May 06, 2022	25.83	26.18	25.26	25.61	104,589	-0.24(-0.93%)
May 05, 2022	26.45	26.45	25.65	25.85	127,530	-0.92(-3.45%)
May 04, 2022	26.18	26.87	25.90	26.77	156,600	+0.81(+3.13%)
May 03, 2022	25.48	26.35	25.26	25.96	237,124	+0.42(+1.63%)