Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.18	25.38	24.74	25.32	131,372	+0.14(+0.54%)
May 27, 2021	25.17	25.67	25.05	25.18	83,738	+0.36(+1.44%)
May 26, 2021	24.32	24.93	24.32	24.83	158,659	+0.50(+2.07%)
May 25, 2021	25.47	25.47	24.32	24.32	82,763	-1.04(-4.11%)
May 24, 2021	25.89	25.89	25.30	25.36	76,954	-0.30(-1.18%)
May 21, 2021	25.63	25.90	25.32	25.67	180,563	+0.35(+1.37%)
May 20, 2021	25.18	25.38	24.70	25.32	135,434	+0.03(+0.11%)
May 19, 2021	24.89	25.31	24.33	25.29	274,858	+0.10(+0.40%)
May 18, 2021	25.66	25.70	25.19	25.19	78,984	-0.51(-1.99%)
May 17, 2021	25.60	25.85	25.31	25.70	136,123	+0.06(+0.25%)
May 14, 2021	25.56	25.70	25.09	25.64	136,751	+0.34(+1.34%)
May 13, 2021	24.34	25.37	23.62	25.30	87,527	+0.95(+3.89%)
May 12, 2021	25.02	25.41	24.23	24.35	143,132	-0.49(-1.98%)
May 11, 2021	24.83	25.27	24.67	24.85	93,275	-0.34(-1.34%)
May 10, 2021	25.55	25.89	25.09	25.18	234,753	-0.40(-1.57%)
May 07, 2021	25.32	25.75	25.18	25.58	151,783	+0.04(+0.14%)
May 06, 2021	25.49	25.61	25.16	25.55	126,261	+0.05(+0.21%)
May 05, 2021	25.80	25.80	25.26	25.49	203,905	-0.05(-0.21%)
May 04, 2021	25.34	25.65	24.85	25.55	157,334	+0.14(+0.54%)
May 03, 2021	25.05	25.57	24.78	25.41	249,331	+0.68(+2.76%)
Apr 30, 2021	24.77	25.08	24.44	24.73	223,550	+0.22(+0.89%)
Apr 29, 2021	25.50	25.50	24.33	24.51	100,208	-0.05(-0.19%)
Apr 28, 2021	24.70	24.82	24.27	24.55	349,637	-0.17(-0.70%)
Apr 27, 2021	24.46	24.74	24.36	24.73	101,166	+0.19(+0.78%)
Apr 26, 2021	24.87	25.31	24.46	24.54	182,534	-0.17(-0.70%)
Apr 23, 2021	23.90	24.96	23.90	24.71	179,520	+0.93(+3.91%)
Apr 22, 2021	23.44	23.91	23.14	23.78	157,270	+0.14(+0.58%)
Apr 21, 2021	23.00	23.68	22.95	23.64	139,342	+0.66(+2.85%)
Apr 20, 2021	23.47	23.75	22.66	22.99	105,726	-0.66(-2.77%)
Apr 19, 2021	23.54	23.90	23.29	23.64	118,264	-0.05(-0.23%)
Apr 16, 2021	23.75	23.82	23.31	23.70	110,347	+0.28(+1.21%)
Apr 15, 2021	23.42	23.46	22.85	23.42	76,143	+0.05(+0.19%)
Apr 14, 2021	22.86	23.59	22.64	23.37	87,255	+0.43(+1.87%)
Apr 13, 2021	23.51	23.73	22.92	22.94	61,255	-0.68(-2.89%)
Apr 12, 2021	23.49	23.83	23.41	23.63	66,692	+0.25(+1.05%)
Apr 09, 2021	22.51	23.65	22.51	23.38	220,256	+0.52(+2.27%)
Apr 08, 2021	22.37	22.99	21.78	22.86	102,837	+0.39(+1.74%)
Apr 07, 2021	22.97	23.22	22.28	22.47	163,479	-0.42(-1.83%)
Apr 06, 2021	23.21	23.44	22.77	22.89	124,237	-0.32(-1.37%)
Apr 05, 2021	23.79	23.84	22.62	23.21	98,196	-0.11(-0.47%)
Apr 01, 2021	23.01	23.43	22.70	23.32	113,861	+0.23(+0.99%)
Mar 31, 2021	23.31	23.86	22.81	23.09	106,724	-0.32(-1.36%)
Mar 30, 2021	23.09	23.88	23.01	23.41	73,220	+0.56(+2.43%)
Mar 29, 2021	23.59	23.86	22.42	22.85	171,303	-0.74(-3.13%)
Mar 26, 2021	23.79	24.09	23.43	23.59	164,258	+0.01(+0.04%)
Mar 25, 2021	22.81	23.84	22.14	23.58	174,013	+0.77(+3.39%)
Mar 24, 2021	23.34	24.05	22.76	22.81	162,452	-0.18(-0.79%)
Mar 23, 2021	23.32	23.71	22.92	22.99	267,925	-0.61(-2.59%)
Mar 22, 2021	23.83	23.99	23.21	23.60	244,134	-0.49(-2.04%)
Mar 19, 2021	23.66	24.14	22.89	24.09	734,552	+0.26(+1.11%)
Mar 18, 2021	24.14	24.85	23.80	23.83	151,041	-0.07(-0.31%)
Mar 17, 2021	23.78	24.21	23.37	23.90	97,220	+0.27(+1.16%)
Mar 16, 2021	23.92	23.92	23.28	23.63	93,202	-0.57(-2.37%)
Mar 15, 2021	24.53	24.53	23.80	24.20	119,060	-0.39(-1.59%)
Mar 12, 2021	24.84	25.72	24.40	24.59	239,690	-0.13(-0.52%)
Mar 11, 2021	24.62	24.95	24.29	24.72	254,477	+0.08(+0.33%)
Mar 10, 2021	24.50	24.90	23.97	24.64	254,010	+0.25(+1.01%)
Mar 09, 2021	24.59	24.90	23.68	24.39	127,958	-0.25(-1.00%)
Mar 08, 2021	23.65	24.80	23.65	24.64	171,980	+1.11(+4.72%)
Mar 05, 2021	23.31	23.85	22.95	23.52	235,737	+0.78(+3.44%)
Mar 04, 2021	22.81	23.22	22.34	22.74	161,960	-0.09(-0.40%)
Mar 03, 2021	22.23	23.47	22.23	22.83	136,238	+0.68(+3.08%)
Mar 02, 2021	21.75	22.60	21.75	22.15	132,382	+0.05(+0.25%)