Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.40	25.60	24.96	25.54	130,243	+0.14(+0.54%)
May 27, 2021	25.39	25.89	25.27	25.40	83,019	+0.36(+1.44%)
May 26, 2021	24.53	25.14	24.53	25.04	157,297	+0.51(+2.07%)
May 25, 2021	25.70	25.70	24.53	24.53	82,052	-1.05(-4.11%)
May 24, 2021	26.11	26.11	25.52	25.58	76,294	-0.30(-1.18%)
May 21, 2021	25.85	26.13	25.54	25.89	179,012	+0.35(+1.37%)
May 20, 2021	25.40	25.60	24.91	25.54	134,270	+0.03(+0.11%)
May 19, 2021	25.11	25.53	24.54	25.51	272,498	+0.10(+0.40%)
May 18, 2021	25.88	25.93	25.41	25.41	78,306	-0.52(-1.99%)
May 17, 2021	25.82	26.07	25.53	25.93	134,953	+0.06(+0.25%)
May 14, 2021	25.78	25.93	25.31	25.86	135,577	+0.34(+1.34%)
May 13, 2021	24.55	25.59	23.82	25.52	86,775	+0.96(+3.89%)
May 12, 2021	25.24	25.63	24.44	24.56	141,903	-0.50(-1.98%)
May 11, 2021	25.04	25.49	24.89	25.06	92,473	-0.34(-1.34%)
May 10, 2021	25.77	26.12	25.31	25.40	232,737	-0.40(-1.57%)
May 07, 2021	25.54	25.97	25.40	25.80	150,479	+0.04(+0.14%)
May 06, 2021	25.71	25.83	25.37	25.77	125,177	+0.06(+0.21%)
May 05, 2021	26.03	26.03	25.48	25.71	202,154	-0.06(-0.21%)
May 04, 2021	25.56	25.87	25.06	25.77	155,983	+0.14(+0.54%)
May 03, 2021	25.26	25.80	25.00	25.63	247,190	+0.69(+2.76%)
Apr 30, 2021	24.99	25.30	24.66	24.94	221,630	+0.22(+0.89%)
Apr 29, 2021	25.72	25.72	24.54	24.72	99,348	-0.05(-0.19%)
Apr 28, 2021	24.91	25.03	24.48	24.77	346,634	-0.17(-0.70%)
Apr 27, 2021	24.67	24.95	24.57	24.94	100,297	+0.19(+0.78%)
Apr 26, 2021	25.09	25.53	24.67	24.75	180,967	-0.17(-0.70%)
Apr 23, 2021	24.11	25.18	24.11	24.92	177,978	+0.94(+3.91%)
Apr 22, 2021	23.65	24.11	23.34	23.99	155,919	+0.14(+0.58%)
Apr 21, 2021	23.20	23.88	23.15	23.85	138,145	+0.66(+2.85%)
Apr 20, 2021	23.67	23.96	22.86	23.19	104,818	-0.66(-2.77%)
Apr 19, 2021	23.75	24.11	23.49	23.85	117,248	-0.06(-0.23%)
Apr 16, 2021	23.96	24.02	23.51	23.90	109,399	+0.28(+1.21%)
Apr 15, 2021	23.63	23.66	23.05	23.62	75,489	+0.05(+0.19%)
Apr 14, 2021	23.06	23.79	22.84	23.57	86,506	+0.43(+1.87%)
Apr 13, 2021	23.71	23.93	23.12	23.14	60,729	-0.69(-2.89%)
Apr 12, 2021	23.69	24.04	23.61	23.83	66,120	+0.25(+1.05%)
Apr 09, 2021	22.70	23.86	22.70	23.58	218,364	+0.52(+2.27%)
Apr 08, 2021	22.56	23.19	21.96	23.06	101,954	+0.40(+1.74%)
Apr 07, 2021	23.17	23.43	22.47	22.66	162,075	-0.42(-1.83%)
Apr 06, 2021	23.41	23.65	22.97	23.09	123,170	-0.32(-1.37%)
Apr 05, 2021	24.00	24.05	22.82	23.41	97,352	-0.11(-0.47%)
Apr 01, 2021	23.20	23.64	22.89	23.52	112,883	+0.23(+0.99%)
Mar 31, 2021	23.51	24.07	23.00	23.29	105,807	-0.32(-1.36%)
Mar 30, 2021	23.29	24.09	23.20	23.61	72,591	+0.56(+2.43%)
Mar 29, 2021	23.79	24.06	22.62	23.05	169,832	-0.74(-3.13%)
Mar 26, 2021	24.00	24.30	23.64	23.79	162,848	+0.01(+0.04%)
Mar 25, 2021	23.01	24.05	22.34	23.78	172,518	+0.78(+3.39%)
Mar 24, 2021	23.54	24.26	22.96	23.00	161,057	-0.18(-0.79%)
Mar 23, 2021	23.53	23.91	23.12	23.19	265,624	-0.62(-2.59%)
Mar 22, 2021	24.03	24.20	23.41	23.80	242,037	-0.50(-2.04%)
Mar 19, 2021	23.87	24.34	23.09	24.30	728,244	+0.27(+1.11%)
Mar 18, 2021	24.34	25.06	24.00	24.03	149,743	-0.07(-0.30%)
Mar 17, 2021	23.99	24.42	23.57	24.11	96,385	+0.28(+1.16%)
Mar 16, 2021	24.12	24.12	23.48	23.83	92,402	-0.58(-2.37%)
Mar 15, 2021	24.74	24.74	24.00	24.41	118,037	-0.39(-1.59%)
Mar 12, 2021	25.05	25.94	24.61	24.80	237,631	-0.13(-0.52%)
Mar 11, 2021	24.83	25.16	24.50	24.93	252,291	+0.08(+0.33%)
Mar 10, 2021	24.71	25.12	24.17	24.85	251,828	+0.25(+1.01%)
Mar 09, 2021	24.80	25.12	23.88	24.60	126,859	-0.25(-1.00%)
Mar 08, 2021	23.86	25.01	23.86	24.85	170,503	+1.12(+4.72%)
Mar 05, 2021	23.51	24.06	23.15	23.73	233,713	+0.79(+3.44%)
Mar 04, 2021	23.00	23.42	22.53	22.94	160,569	-0.09(-0.40%)
Mar 03, 2021	22.42	23.67	22.42	23.03	135,068	+0.69(+3.08%)
Mar 02, 2021	21.94	22.79	21.94	22.34	131,245	+0.06(+0.25%)