Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.64	28.67	27.81	27.78	97,951	-0.60(-2.12%)
Sep 29, 2021	27.81	28.47	27.60	28.38	227,796	+0.70(+2.54%)
Sep 28, 2021	27.89	28.17	27.45	27.68	404,575	-0.19(-0.66%)
Sep 27, 2021	27.33	28.19	27.32	27.87	319,709	+0.63(+2.31%)
Sep 24, 2021	27.29	27.73	27.19	27.24	103,082	-0.09(-0.34%)
Sep 23, 2021	26.92	27.57	26.85	27.33	144,790	+0.64(+2.39%)
Sep 22, 2021	26.62	26.95	26.49	26.69	101,159	+0.30(+1.12%)
Sep 21, 2021	26.33	26.75	26.25	26.39	114,029	-0.14(-0.52%)
Sep 20, 2021	25.92	26.63	25.46	26.53	170,735	+0.00(+0.00%)
Sep 17, 2021	26.43	26.68	26.29	26.53	430,592	+0.15(+0.56%)
Sep 16, 2021	26.44	26.70	26.35	26.38	139,869	-0.11(-0.42%)
Sep 15, 2021	26.13	26.60	26.08	26.50	111,830	+0.39(+1.49%)
Sep 14, 2021	26.71	26.71	26.00	26.11	158,033	-0.52(-1.95%)
Sep 13, 2021	26.32	26.67	26.18	26.62	82,811	+0.37(+1.41%)
Sep 10, 2021	26.83	26.83	26.25	26.25	88,736	-0.34(-1.29%)
Sep 09, 2021	26.60	26.85	26.22	26.60	97,749	-0.05(-0.17%)
Sep 08, 2021	26.56	26.69	26.39	26.64	103,619	-0.07(-0.28%)
Sep 07, 2021	26.87	27.13	26.59	26.72	84,322	-0.05(-0.17%)
Sep 03, 2021	26.91	27.17	26.59	26.76	57,071	-0.13(-0.48%)
Sep 02, 2021	26.62	27.16	26.46	26.89	116,514	+0.41(+1.54%)
Sep 01, 2021	26.28	26.72	26.04	26.49	94,147	+0.00(+0.00%)
Aug 31, 2021	26.53	26.79	26.25	26.49	123,192	+0.04(+0.14%)
Aug 30, 2021	27.39	27.39	26.36	26.45	93,397	-0.81(-2.96%)
Aug 27, 2021	26.17	27.27	26.17	27.25	113,949	+1.09(+4.18%)
Aug 26, 2021	26.65	26.67	26.13	26.16	97,519	-0.38(-1.43%)
Aug 25, 2021	26.85	27.13	26.52	26.54	117,299	-0.35(-1.31%)
Aug 24, 2021	26.98	27.25	26.75	26.89	216,190	-0.11(-0.41%)
Aug 23, 2021	27.37	27.55	26.67	27.00	263,053	-0.16(-0.58%)
Aug 20, 2021	26.56	27.22	26.15	27.16	177,709	+0.73(+2.77%)
Aug 19, 2021	26.62	26.78	26.18	26.43	267,619	-0.37(-1.38%)
Aug 18, 2021	26.40	27.17	26.24	26.80	155,975	+0.31(+1.15%)
Aug 17, 2021	26.38	26.62	26.10	26.50	138,695	-0.11(-0.42%)
Aug 16, 2021	26.66	26.85	26.30	26.61	89,246	-0.22(-0.83%)
Aug 13, 2021	27.08	27.17	26.79	26.83	162,452	-0.27(-0.99%)
Aug 12, 2021	27.21	27.44	26.55	27.10	156,552	-0.07(-0.27%)
Aug 11, 2021	26.89	27.17	26.73	27.17	135,114	+0.42(+1.59%)
Aug 10, 2021	25.41	26.84	25.41	26.75	195,032	+0.58(+2.22%)
Aug 09, 2021	25.58	26.29	25.41	26.17	209,282	+0.55(+2.16%)
Aug 06, 2021	25.18	25.79	25.00	25.61	130,877	+0.84(+3.39%)
Aug 05, 2021	24.33	24.79	24.23	24.77	178,883	+0.61(+2.52%)
Aug 04, 2021	24.01	24.63	24.01	24.16	109,010	-0.18(-0.76%)
Aug 03, 2021	24.04	24.47	23.70	24.35	103,651	+0.32(+1.34%)
Aug 02, 2021	24.28	24.93	23.97	24.03	106,634	-0.23(-0.95%)
Jul 30, 2021	24.90	25.15	24.16	24.26	120,474	-0.11(-0.45%)
Jul 29, 2021	23.84	24.63	23.75	24.37	103,190	+0.58(+2.44%)
Jul 28, 2021	23.22	23.98	23.01	23.79	108,782	+0.58(+2.50%)
Jul 27, 2021	23.20	23.32	22.93	23.21	77,805	+0.00(+0.00%)
Jul 26, 2021	23.13	23.50	23.05	23.21	52,909	+0.09(+0.40%)
Jul 23, 2021	22.93	23.15	22.74	23.11	54,635	+0.29(+1.25%)
Jul 22, 2021	23.68	23.68	22.75	22.83	57,525	-0.76(-3.21%)
Jul 21, 2021	23.55	23.81	23.50	23.58	54,197	+0.30(+1.27%)
Jul 20, 2021	22.45	23.83	22.45	23.29	194,260	+0.75(+3.31%)
Jul 19, 2021	22.80	23.00	22.29	22.54	260,098	-0.65(-2.82%)
Jul 16, 2021	24.15	24.15	23.17	23.20	92,072	-0.69(-2.90%)
Jul 15, 2021	23.32	23.95	23.26	23.89	89,629	+0.36(+1.53%)
Jul 14, 2021	23.75	24.29	23.32	23.53	150,725	-0.21(-0.89%)
Jul 13, 2021	23.81	24.07	23.46	23.74	141,061	-0.15(-0.62%)
Jul 12, 2021	24.60	24.60	23.22	23.89	87,009	+0.13(+0.54%)
Jul 09, 2021	23.40	23.76	23.22	23.76	111,490	+0.92(+4.04%)
Jul 08, 2021	22.64	23.74	22.50	22.84	112,150	-0.28(-1.20%)
Jul 07, 2021	22.92	23.44	22.82	23.11	146,883	-0.05(-0.20%)
Jul 06, 2021	23.74	23.74	22.86	23.16	90,727	-0.56(-2.37%)
Jul 02, 2021	24.18	24.19	23.70	23.72	104,771	-0.53(-2.21%)