Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	25.00	25.31	24.67	24.95	221,526	+0.22(+0.89%)
Apr 29, 2021	25.73	25.73	24.55	24.73	99,301	-0.05(-0.19%)
Apr 28, 2021	24.93	25.04	24.49	24.78	346,473	-0.17(-0.70%)
Apr 27, 2021	24.69	24.96	24.59	24.95	100,250	+0.19(+0.78%)
Apr 26, 2021	25.10	25.54	24.69	24.76	180,882	-0.17(-0.70%)
Apr 23, 2021	24.12	25.19	24.12	24.93	177,896	+0.94(+3.91%)
Apr 22, 2021	23.66	24.13	23.35	24.00	155,846	+0.14(+0.58%)
Apr 21, 2021	23.21	23.90	23.16	23.86	138,081	+0.66(+2.85%)
Apr 20, 2021	23.68	23.97	22.87	23.20	104,769	-0.66(-2.77%)
Apr 19, 2021	23.76	24.12	23.50	23.86	117,193	-0.06(-0.23%)
Apr 16, 2021	23.97	24.03	23.52	23.91	109,349	+0.28(+1.21%)
Apr 15, 2021	23.64	23.68	23.06	23.63	75,454	+0.05(+0.19%)
Apr 14, 2021	23.07	23.80	22.85	23.58	86,466	+0.43(+1.87%)
Apr 13, 2021	23.72	23.94	23.13	23.15	60,701	-0.69(-2.89%)
Apr 12, 2021	23.70	24.05	23.62	23.84	66,089	+0.25(+1.05%)
Apr 09, 2021	22.71	23.87	22.71	23.59	218,262	+0.52(+2.27%)
Apr 08, 2021	22.57	23.20	21.98	23.07	101,906	+0.40(+1.74%)
Apr 07, 2021	23.18	23.44	22.48	22.67	161,999	-0.42(-1.83%)
Apr 06, 2021	23.42	23.66	22.98	23.10	123,112	-0.32(-1.37%)
Apr 05, 2021	24.01	24.06	22.83	23.42	97,307	-0.11(-0.47%)
Apr 01, 2021	23.22	23.65	22.90	23.53	112,830	+0.23(+0.99%)
Mar 31, 2021	23.52	24.08	23.01	23.30	105,758	-0.32(-1.36%)
Mar 30, 2021	23.30	24.10	23.22	23.62	72,557	+0.56(+2.43%)
Mar 29, 2021	23.80	24.08	22.63	23.06	169,753	-0.74(-3.13%)
Mar 26, 2021	24.01	24.31	23.65	23.80	162,772	+0.01(+0.04%)
Mar 25, 2021	23.02	24.06	22.35	23.79	172,438	+0.78(+3.39%)
Mar 24, 2021	23.56	24.27	22.97	23.01	160,982	-0.18(-0.79%)
Mar 23, 2021	23.54	23.92	23.13	23.20	265,500	-0.62(-2.59%)
Mar 22, 2021	24.04	24.21	23.42	23.81	241,924	-0.50(-2.04%)
Mar 19, 2021	23.88	24.36	23.10	24.31	727,905	+0.27(+1.11%)
Mar 18, 2021	24.36	25.07	24.02	24.04	149,674	-0.07(-0.30%)
Mar 17, 2021	24.00	24.43	23.58	24.12	96,340	+0.28(+1.16%)
Mar 16, 2021	24.13	24.13	23.49	23.84	92,359	-0.58(-2.37%)
Mar 15, 2021	24.75	24.75	24.02	24.42	117,982	-0.40(-1.59%)
Mar 12, 2021	25.06	25.95	24.62	24.82	237,521	-0.13(-0.52%)
Mar 11, 2021	24.84	25.17	24.51	24.94	252,174	+0.08(+0.33%)
Mar 10, 2021	24.72	25.13	24.19	24.86	251,711	+0.25(+1.01%)
Mar 09, 2021	24.82	25.13	23.90	24.61	126,800	-0.25(-1.00%)
Mar 08, 2021	23.87	25.03	23.87	24.86	170,424	+1.12(+4.72%)
Mar 05, 2021	23.52	24.07	23.16	23.74	233,604	+0.79(+3.44%)
Mar 04, 2021	23.01	23.43	22.54	22.95	160,494	-0.09(-0.40%)
Mar 03, 2021	22.43	23.68	22.43	23.04	135,005	+0.69(+3.08%)
Mar 02, 2021	21.95	22.80	21.95	22.35	131,184	+0.06(+0.25%)
Mar 01, 2021	22.19	23.19	20.99	22.30	112,694	+0.95(+4.43%)
Feb 26, 2021	21.86	21.96	21.28	21.35	142,969	-0.40(-1.86%)
Feb 25, 2021	22.77	23.09	21.72	21.75	124,409	-0.86(-3.82%)
Feb 24, 2021	22.12	22.67	21.98	22.62	139,706	+0.68(+3.10%)
Feb 23, 2021	21.96	22.56	21.67	21.94	95,055	+0.05(+0.21%)
Feb 22, 2021	21.01	21.99	21.01	21.89	124,151	+0.74(+3.48%)
Feb 19, 2021	20.78	21.18	20.78	21.16	70,832	+0.49(+2.36%)
Feb 18, 2021	21.24	21.24	20.58	20.67	79,187	-0.20(-0.97%)
Feb 17, 2021	20.76	21.08	20.72	20.87	102,201	-0.06(-0.31%)
Feb 16, 2021	21.00	21.10	20.80	20.94	94,587	+0.15(+0.71%)
Feb 12, 2021	20.67	20.95	20.48	20.79	82,256	+0.04(+0.18%)
Feb 11, 2021	21.07	21.46	20.61	20.75	148,518	-0.50(-2.34%)
Feb 10, 2021	21.30	21.69	21.21	21.25	124,557	-0.12(-0.56%)
Feb 09, 2021	21.29	21.58	21.27	21.37	141,378	-0.02(-0.09%)
Feb 08, 2021	21.34	21.56	21.18	21.39	338,237	+0.14(+0.65%)
Feb 05, 2021	21.59	21.59	21.10	21.25	109,119	-0.14(-0.64%)
Feb 04, 2021	20.61	21.48	20.61	21.39	121,736	+0.92(+4.52%)
Feb 03, 2021	20.48	20.74	20.13	20.46	115,066	-0.18(-0.89%)
Feb 02, 2021	20.32	20.72	20.03	20.64	126,777	+0.66(+3.30%)