Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.11	24.68	24.11	24.60	169,389	+0.54(+2.24%)
Jul 28, 2022	23.60	24.18	22.96	24.06	157,024	+0.68(+2.90%)
Jul 27, 2022	23.16	23.49	23.11	23.38	163,802	+0.32(+1.37%)
Jul 26, 2022	22.94	23.26	22.82	23.06	65,647	+0.05(+0.20%)
Jul 25, 2022	22.90	23.17	22.90	23.01	80,973	+0.27(+1.19%)
Jul 22, 2022	22.98	23.12	22.62	22.74	70,032	-0.20(-0.89%)
Jul 21, 2022	22.76	23.02	22.65	22.95	78,284	+0.00(+0.00%)
Jul 20, 2022	22.89	23.01	22.73	22.95	107,490	-0.04(-0.16%)
Jul 19, 2022	22.72	23.11	21.77	22.99	139,418	+0.60(+2.66%)
Jul 18, 2022	22.56	22.94	22.26	22.39	143,889	-0.12(-0.54%)
Jul 15, 2022	22.41	22.75	22.23	22.51	113,623	+0.53(+2.41%)
Jul 14, 2022	22.06	22.24	21.56	21.98	140,890	-0.43(-1.91%)
Jul 13, 2022	22.50	22.62	22.20	22.41	94,128	-0.19(-0.82%)
Jul 12, 2022	22.70	22.88	22.57	22.60	111,942	-0.17(-0.74%)
Jul 11, 2022	22.94	23.05	22.71	22.76	60,368	-0.38(-1.65%)
Jul 08, 2022	22.73	23.24	22.58	23.14	139,693	+0.42(+1.84%)
Jul 07, 2022	23.02	23.31	22.69	22.73	111,933	-0.14(-0.61%)
Jul 06, 2022	22.98	23.14	22.64	22.86	109,712	-0.33(-1.44%)
Jul 05, 2022	22.86	23.20	22.79	23.20	112,096	-0.08(-0.36%)
Jul 01, 2022	22.56	23.36	22.56	23.28	320,060	+0.54(+2.37%)
Jun 30, 2022	22.68	23.07	22.44	22.74	217,521	-0.28(-1.21%)
Jun 29, 2022	23.29	23.39	22.99	23.02	115,498	-0.32(-1.35%)
Jun 28, 2022	23.76	24.60	23.24	23.34	152,234	-0.33(-1.41%)
Jun 27, 2022	23.67	23.84	23.37	23.67	152,477	+0.21(+0.91%)
Jun 24, 2022	23.24	23.76	23.24	23.46	283,173	+0.26(+1.12%)
Jun 23, 2022	23.51	23.62	23.01	23.20	116,195	-0.46(-1.93%)
Jun 22, 2022	23.44	24.14	23.41	23.66	94,582	+0.02(+0.08%)
Jun 21, 2022	23.82	24.19	23.63	23.64	144,720	+0.14(+0.59%)
Jun 17, 2022	23.43	23.79	23.22	23.50	306,281	+0.24(+1.04%)
Jun 16, 2022	23.47	23.49	23.12	23.26	179,937	-0.59(-2.46%)
Jun 15, 2022	23.78	24.07	23.62	23.84	144,469	+0.25(+1.06%)
Jun 14, 2022	23.49	23.80	23.31	23.59	174,144	+0.09(+0.40%)
Jun 13, 2022	23.39	24.00	23.30	23.50	272,574	-0.27(-1.13%)
Jun 10, 2022	24.06	24.54	23.68	23.77	308,084	-0.73(-2.96%)
Jun 09, 2022	25.13	25.14	24.42	24.49	160,393	-0.79(-3.13%)
Jun 08, 2022	25.35	25.40	25.00	25.28	119,748	-0.27(-1.06%)
Jun 07, 2022	25.58	25.78	25.41	25.55	91,149	-0.28(-1.08%)
Jun 06, 2022	25.86	26.02	25.72	25.83	159,386	+0.09(+0.36%)
Jun 03, 2022	26.18	26.18	25.65	25.74	146,727	-0.48(-1.84%)
Jun 02, 2022	25.82	26.25	25.51	26.22	140,031	+0.42(+1.62%)
Jun 01, 2022	25.81	26.01	25.12	25.80	246,542	+0.17(+0.65%)
May 31, 2022	25.08	25.69	24.93	25.64	189,166	+0.25(+0.99%)
May 27, 2022	25.41	25.51	25.12	25.39	135,941	+0.15(+0.59%)
May 26, 2022	24.80	25.36	24.42	25.24	227,622	+0.70(+2.84%)
May 25, 2022	24.49	24.90	24.22	24.54	170,054	+0.04(+0.15%)
May 24, 2022	24.78	24.78	24.01	24.50	97,281	-0.06(-0.23%)
May 23, 2022	24.52	24.86	24.16	24.56	107,027	+0.38(+1.58%)
May 20, 2022	24.46	24.71	23.88	24.18	114,042	+0.00(+0.00%)
May 19, 2022	24.39	24.66	24.11	24.18	240,148	-0.42(-1.70%)
May 18, 2022	24.80	25.07	24.51	24.60	120,631	-0.51(-2.04%)
May 17, 2022	24.82	25.21	24.82	25.11	111,805	+0.73(+3.02%)
May 16, 2022	24.98	24.98	24.19	24.37	141,715	-0.41(-1.65%)
May 13, 2022	25.28	25.44	24.69	24.78	168,243	-0.40(-1.57%)
May 12, 2022	25.26	25.76	24.66	25.18	115,537	-0.10(-0.40%)
May 11, 2022	25.57	25.89	25.22	25.28	111,446	-0.21(-0.83%)
May 10, 2022	25.85	26.16	25.17	25.49	131,936	-0.20(-0.79%)
May 09, 2022	25.25	25.80	25.11	25.69	155,335	+0.07(+0.29%)
May 06, 2022	25.84	26.19	25.27	25.62	104,541	-0.24(-0.93%)
May 05, 2022	26.46	26.46	25.67	25.86	127,471	-0.92(-3.45%)
May 04, 2022	26.19	26.88	25.91	26.79	156,527	+0.81(+3.13%)
May 03, 2022	25.49	26.36	25.27	25.97	237,014	+0.42(+1.63%)