Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.58	16.87	15.97	16.09	152,763	-0.64(-3.80%)
Nov 27, 2020	17.05	17.12	16.45	16.72	71,977	-0.43(-2.49%)
Nov 25, 2020	17.17	17.26	16.67	17.15	121,248	-0.26(-1.51%)
Nov 24, 2020	16.78	17.67	16.62	17.41	193,964	+1.17(+7.21%)
Nov 23, 2020	16.21	16.40	16.12	16.24	109,780	+0.23(+1.42%)
Nov 20, 2020	15.67	16.10	15.67	16.01	155,198	+0.04(+0.23%)
Nov 19, 2020	15.73	15.99	15.39	15.98	123,264	+0.17(+1.09%)
Nov 18, 2020	16.23	16.36	15.79	15.80	110,191	-0.30(-1.86%)
Nov 17, 2020	15.94	16.10	15.58	16.10	137,921	-0.10(-0.62%)
Nov 16, 2020	16.38	16.73	15.97	16.20	237,622	+0.45(+2.88%)
Nov 13, 2020	15.51	15.89	15.45	15.75	132,932	+0.48(+3.15%)
Nov 12, 2020	15.38	15.60	15.01	15.27	169,359	-0.36(-2.31%)
Nov 11, 2020	16.61	16.61	15.46	15.63	242,979	-0.94(-5.66%)
Nov 10, 2020	16.12	16.61	15.97	16.57	154,162	+0.74(+4.68%)
Nov 09, 2020	15.23	16.31	14.50	15.83	209,610	+2.41(+17.96%)
Nov 06, 2020	13.91	14.29	13.36	13.42	84,330	-0.50(-3.57%)
Nov 05, 2020	13.19	14.06	13.19	13.91	95,064	+0.66(+4.97%)
Nov 04, 2020	14.38	14.38	13.18	13.26	302,168	-1.49(-10.10%)
Nov 03, 2020	14.93	15.03	14.64	14.75	136,617	+0.20(+1.36%)
Nov 02, 2020	14.18	14.66	14.04	14.55	146,403	+0.62(+4.47%)
Oct 30, 2020	13.69	14.19	13.69	13.92	124,113	+0.10(+0.72%)
Oct 29, 2020	13.58	13.99	13.45	13.82	73,410	+0.29(+2.13%)
Oct 28, 2020	13.53	13.81	13.31	13.54	90,143	-0.38(-2.72%)
Oct 27, 2020	14.80	14.93	13.74	13.91	126,985	-0.99(-6.66%)
Oct 26, 2020	14.78	14.93	14.54	14.91	103,870	+0.03(+0.18%)
Oct 23, 2020	15.14	15.37	14.81	14.88	110,039	-0.14(-0.96%)
Oct 22, 2020	14.37	15.07	13.89	15.03	129,485	+0.71(+4.98%)
Oct 21, 2020	14.17	14.62	14.03	14.31	54,814	+0.09(+0.63%)
Oct 20, 2020	14.28	14.44	14.10	14.22	94,208	+0.14(+1.03%)
Oct 19, 2020	14.13	14.38	14.02	14.08	55,157	-0.01(-0.06%)
Oct 16, 2020	14.02	14.17	13.80	14.09	61,502	+0.00(+0.00%)
Oct 15, 2020	13.33	14.09	13.19	14.09	85,965	+0.51(+3.79%)
Oct 14, 2020	13.91	14.48	13.56	13.57	106,903	-0.37(-2.65%)
Oct 13, 2020	14.44	14.44	13.81	13.94	61,596	-0.60(-4.10%)
Oct 12, 2020	14.33	14.62	14.26	14.54	61,216	+0.18(+1.26%)
Oct 09, 2020	14.72	14.72	14.30	14.36	86,214	-0.21(-1.42%)
Oct 08, 2020	14.29	14.62	14.11	14.56	130,307	+0.47(+3.33%)
Oct 07, 2020	13.80	14.16	13.70	14.10	160,413	+0.55(+4.06%)
Oct 06, 2020	13.95	14.14	13.54	13.54	168,630	-0.19(-1.38%)
Oct 05, 2020	13.54	13.79	13.48	13.73	126,451	+0.34(+2.56%)
Oct 02, 2020	12.74	13.44	12.74	13.39	82,890	+0.40(+3.06%)
Oct 01, 2020	12.65	13.00	12.61	12.99	108,639	+0.30(+2.35%)
Sep 30, 2020	12.93	13.14	12.59	12.70	135,896	-0.16(-1.26%)
Sep 29, 2020	12.89	12.89	12.62	12.86	117,752	-0.10(-0.80%)
Sep 28, 2020	12.53	13.14	12.40	12.96	146,936	+0.50(+4.02%)
Sep 25, 2020	12.54	12.72	12.38	12.46	168,882	-0.26(-2.06%)
Sep 24, 2020	12.56	12.95	12.50	12.72	167,670	+0.23(+1.88%)
Sep 23, 2020	12.88	13.13	12.38	12.49	220,924	-0.23(-1.84%)
Sep 22, 2020	12.73	12.95	12.48	12.72	290,156	-0.05(-0.35%)
Sep 21, 2020	12.86	13.05	12.43	12.77	253,356	-0.47(-3.54%)
Sep 18, 2020	13.72	13.72	13.17	13.24	313,497	-0.36(-2.65%)
Sep 17, 2020	13.27	13.64	13.27	13.60	116,503	+0.12(+0.87%)
Sep 16, 2020	13.23	13.71	13.08	13.48	198,185	+0.25(+1.91%)
Sep 15, 2020	13.59	13.61	13.19	13.23	57,523	-0.35(-2.56%)
Sep 14, 2020	13.38	13.70	13.29	13.58	122,199	+0.27(+2.00%)
Sep 11, 2020	13.45	13.54	13.17	13.31	74,689	-0.10(-0.74%)
Sep 10, 2020	13.73	13.80	13.27	13.41	81,080	-0.27(-1.98%)
Sep 09, 2020	13.96	14.06	13.63	13.68	102,229	-0.15(-1.11%)
Sep 08, 2020	14.08	14.08	13.69	13.83	98,068	-0.39(-2.73%)
Sep 04, 2020	14.39	14.48	14.07	14.22	98,958	+0.19(+1.35%)
Sep 03, 2020	13.88	14.24	13.79	14.03	118,014	+0.25(+1.83%)
Sep 02, 2020	13.82	13.94	13.65	13.78	146,669	-0.11(-0.78%)