Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.85	24.39	23.85	24.14	191,906	+0.07(+0.31%)
Jun 29, 2021	24.41	24.41	24.06	24.06	203,901	-0.34(-1.40%)
Jun 28, 2021	25.03	25.03	24.23	24.40	133,293	-0.75(-2.97%)
Jun 25, 2021	25.11	25.44	24.87	25.15	466,892	+0.14(+0.55%)
Jun 24, 2021	24.67	25.11	24.39	25.01	206,953	+0.40(+1.61%)
Jun 23, 2021	24.68	24.89	24.47	24.62	91,809	-0.01(-0.04%)
Jun 22, 2021	24.73	24.83	24.14	24.63	122,655	-0.15(-0.60%)
Jun 21, 2021	24.25	25.07	23.59	24.77	212,492	+0.85(+3.55%)
Jun 18, 2021	24.25	24.76	23.69	23.92	532,360	-1.16(-4.63%)
Jun 17, 2021	25.95	25.95	24.92	25.09	191,542	-0.68(-2.65%)
Jun 16, 2021	25.09	25.88	24.92	25.77	154,497	+0.42(+1.67%)
Jun 15, 2021	25.05	26.16	24.95	25.34	103,996	+0.29(+1.14%)
Jun 14, 2021	25.36	25.58	24.89	25.06	95,592	-0.27(-1.06%)
Jun 11, 2021	25.31	25.47	25.11	25.33	125,657	+0.19(+0.77%)
Jun 10, 2021	26.17	26.32	25.12	25.13	208,923	-0.93(-3.57%)
Jun 09, 2021	25.94	26.14	25.87	26.06	137,132	-0.22(-0.84%)
Jun 08, 2021	26.05	26.49	25.71	26.29	151,919	+0.08(+0.32%)
Jun 07, 2021	26.00	26.20	25.77	26.20	287,344	+0.21(+0.82%)
Jun 04, 2021	26.00	26.26	25.70	25.99	158,384	-0.05(-0.18%)
Jun 03, 2021	25.78	26.12	25.53	26.04	145,592	+0.33(+1.29%)
Jun 02, 2021	26.16	26.29	25.65	25.70	304,454	-0.16(-0.61%)
Jun 01, 2021	25.87	25.94	24.91	25.86	199,714	+0.32(+1.26%)
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%)