Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.10	24.67	24.10	24.58	169,467	+0.54(+2.24%)
Jul 28, 2022	23.59	24.17	22.95	24.04	157,097	+0.68(+2.90%)
Jul 27, 2022	23.15	23.48	23.10	23.37	163,878	+0.32(+1.37%)
Jul 26, 2022	22.93	23.24	22.81	23.05	65,678	+0.05(+0.20%)
Jul 25, 2022	22.89	23.16	22.89	23.00	81,011	+0.27(+1.19%)
Jul 22, 2022	22.97	23.11	22.61	22.73	70,065	-0.20(-0.89%)
Jul 21, 2022	22.75	23.01	22.64	22.94	78,320	+0.00(+0.00%)
Jul 20, 2022	22.88	23.00	22.72	22.94	107,540	-0.04(-0.16%)
Jul 19, 2022	22.71	23.10	21.76	22.98	139,483	+0.60(+2.66%)
Jul 18, 2022	22.55	22.93	22.25	22.38	143,956	-0.12(-0.54%)
Jul 15, 2022	22.40	22.74	22.22	22.50	113,675	+0.53(+2.41%)
Jul 14, 2022	22.05	22.23	21.55	21.97	140,956	-0.43(-1.91%)
Jul 13, 2022	22.49	22.61	22.19	22.40	94,172	-0.19(-0.82%)
Jul 12, 2022	22.69	22.87	22.56	22.58	111,994	-0.17(-0.74%)
Jul 11, 2022	22.93	23.04	22.70	22.75	60,396	-0.38(-1.65%)
Jul 08, 2022	22.71	23.23	22.57	23.13	139,758	+0.42(+1.84%)
Jul 07, 2022	23.01	23.30	22.68	22.71	111,985	-0.14(-0.61%)
Jul 06, 2022	22.97	23.13	22.63	22.85	109,763	-0.33(-1.44%)
Jul 05, 2022	22.85	23.19	22.78	23.19	112,148	-0.08(-0.36%)
Jul 01, 2022	22.55	23.35	22.55	23.27	320,209	+0.54(+2.37%)
Jun 30, 2022	22.67	23.06	22.43	22.73	217,622	-0.28(-1.21%)
Jun 29, 2022	23.28	23.38	22.98	23.01	115,552	-0.32(-1.35%)
Jun 28, 2022	23.75	24.59	23.23	23.33	152,304	-0.33(-1.41%)
Jun 27, 2022	23.66	23.83	23.36	23.66	152,548	+0.21(+0.91%)
Jun 24, 2022	23.23	23.75	23.23	23.45	283,305	+0.26(+1.12%)
Jun 23, 2022	23.50	23.61	23.00	23.19	116,249	-0.46(-1.93%)
Jun 22, 2022	23.43	24.13	23.40	23.64	94,626	+0.02(+0.08%)
Jun 21, 2022	23.81	24.17	23.62	23.63	144,788	+0.14(+0.59%)
Jun 17, 2022	23.42	23.77	23.21	23.49	306,424	+0.24(+1.04%)
Jun 16, 2022	23.46	23.48	23.11	23.24	180,020	-0.59(-2.46%)
Jun 15, 2022	23.77	24.06	23.61	23.83	144,536	+0.25(+1.06%)
Jun 14, 2022	23.48	23.79	23.30	23.58	174,226	+0.09(+0.40%)
Jun 13, 2022	23.38	23.99	23.29	23.49	272,701	-0.27(-1.13%)
Jun 10, 2022	24.05	24.53	23.67	23.76	308,227	-0.73(-2.96%)
Jun 09, 2022	25.12	25.13	24.41	24.48	160,468	-0.79(-3.13%)
Jun 08, 2022	25.34	25.39	24.99	25.27	119,804	-0.27(-1.06%)
Jun 07, 2022	25.57	25.76	25.40	25.54	91,192	-0.28(-1.08%)
Jun 06, 2022	25.85	26.01	25.71	25.82	159,460	+0.09(+0.36%)
Jun 03, 2022	26.16	26.16	25.63	25.73	146,796	-0.48(-1.84%)
Jun 02, 2022	25.81	26.24	25.50	26.21	140,096	+0.42(+1.62%)
Jun 01, 2022	25.80	26.00	25.10	25.79	246,657	+0.17(+0.65%)
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%)