Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	13.21	13.21	12.69	13.10	374,415	-0.16(-1.24%)
May 30, 2023	13.51	13.51	13.11	13.27	242,537	-0.18(-1.36%)
May 26, 2023	13.36	13.49	13.13	13.45	179,808	+0.07(+0.51%)
May 25, 2023	13.65	13.83	13.32	13.38	226,186	-0.41(-2.94%)
May 24, 2023	14.08	14.09	13.76	13.79	230,564	-0.40(-2.79%)
May 23, 2023	14.03	14.65	13.76	14.19	292,247	+0.31(+2.22%)
May 22, 2023	13.59	13.99	13.40	13.88	388,168	+0.43(+3.23%)
May 19, 2023	13.93	14.19	13.36	13.44	371,963	-0.22(-1.62%)
May 18, 2023	13.79	13.93	13.63	13.66	308,001	-0.08(-0.56%)
May 17, 2023	13.25	13.95	13.15	13.74	525,677	+0.72(+5.56%)
May 16, 2023	13.41	13.48	12.99	13.02	185,602	-0.28(-2.10%)
May 15, 2023	13.10	13.51	13.06	13.30	273,918	+0.23(+1.77%)
May 12, 2023	13.13	13.28	12.91	13.07	214,234	-0.03(-0.22%)
May 11, 2023	13.12	13.27	12.86	13.09	215,413	-0.26(-1.93%)
May 10, 2023	13.81	13.89	13.23	13.35	288,371	-0.18(-1.34%)
May 09, 2023	13.53	13.69	13.18	13.53	218,151	-0.07(-0.49%)
May 08, 2023	14.14	14.51	13.58	13.60	341,386	-0.24(-1.72%)
May 05, 2023	13.73	14.06	13.47	13.84	365,708	+0.71(+5.37%)
May 04, 2023	13.58	13.91	12.49	13.13	634,780	-0.92(-6.51%)
May 03, 2023	13.99	14.49	13.98	14.05	371,085	+0.07(+0.48%)
May 02, 2023	14.72	14.72	13.58	13.98	473,526	-0.80(-5.42%)
May 01, 2023	15.11	15.26	14.75	14.78	203,281	-0.26(-1.71%)
Apr 28, 2023	14.71	15.21	14.71	15.04	215,471	+0.26(+1.74%)
Apr 27, 2023	14.95	15.34	14.59	14.78	253,071	-0.20(-1.34%)
Apr 26, 2023	14.76	15.04	14.69	14.98	190,061	+0.28(+1.88%)
Apr 25, 2023	15.35	15.73	14.54	14.71	270,289	-0.73(-4.75%)
Apr 24, 2023	15.51	15.61	15.35	15.44	105,607	-0.02(-0.12%)
Apr 21, 2023	15.59	15.66	15.32	15.46	102,132	-0.17(-1.10%)
Apr 20, 2023	15.61	15.79	15.49	15.63	236,473	-0.14(-0.91%)
Apr 19, 2023	15.43	15.93	15.31	15.77	325,996	+0.42(+2.73%)
Apr 18, 2023	15.91	15.91	15.29	15.35	192,917	-0.55(-3.48%)
Apr 17, 2023	15.49	15.93	15.32	15.91	198,229	+0.33(+2.14%)
Apr 14, 2023	16.24	16.26	15.48	15.57	207,330	-0.46(-2.85%)
Apr 13, 2023	15.80	16.32	15.54	16.03	228,823	+0.33(+2.13%)
Apr 12, 2023	16.34	16.34	15.68	15.70	169,499	-0.47(-2.89%)
Apr 11, 2023	16.63	16.63	16.11	16.16	190,643	-0.33(-2.02%)
Apr 10, 2023	16.54	16.73	16.36	16.50	212,947	-0.06(-0.34%)
Apr 06, 2023	16.57	16.94	16.52	16.55	176,524	-0.13(-0.80%)
Apr 05, 2023	16.34	16.74	16.34	16.69	191,956	+0.08(+0.46%)
Apr 04, 2023	16.95	16.97	16.21	16.61	216,713	-0.31(-1.86%)
Apr 03, 2023	16.82	17.12	16.57	16.93	280,854	+0.08(+0.45%)
Mar 31, 2023	16.85	16.91	16.49	16.85	326,601	+0.11(+0.68%)
Mar 30, 2023	17.20	17.23	16.63	16.74	303,953	-0.34(-2.01%)
Mar 29, 2023	16.86	17.10	16.58	17.08	192,112	+0.30(+1.76%)
Mar 28, 2023	16.92	17.02	16.58	16.78	179,254	-0.10(-0.62%)
Mar 27, 2023	17.49	17.50	16.89	16.89	158,944	-0.27(-1.56%)
Mar 24, 2023	16.41	17.20	16.26	17.15	176,336	+0.62(+3.75%)
Mar 23, 2023	17.45	17.45	16.51	16.54	152,089	-0.70(-4.04%)
Mar 22, 2023	17.81	18.25	17.21	17.23	175,272	-0.59(-3.32%)
Mar 21, 2023	17.67	18.34	17.31	17.82	502,363	+0.73(+4.29%)
Mar 20, 2023	17.84	18.13	16.95	17.09	279,164	-0.46(-2.61%)
Mar 17, 2023	18.29	18.89	17.35	17.55	466,163	-1.20(-6.41%)
Mar 16, 2023	17.93	19.32	17.52	18.75	235,873	+0.59(+3.25%)
Mar 15, 2023	16.83	18.19	16.79	18.16	310,342	+0.30(+1.71%)
Mar 14, 2023	18.77	19.10	17.63	17.85	373,179	+0.07(+0.38%)
Mar 13, 2023	20.05	20.21	15.27	17.78	906,797	-2.54(-12.48%)
Mar 10, 2023	20.41	20.75	19.35	20.32	293,850	-0.66(-3.13%)
Mar 09, 2023	22.29	22.39	20.47	20.98	280,957	-1.43(-6.38%)
Mar 08, 2023	22.48	22.60	22.22	22.41	130,272	-0.03(-0.13%)
Mar 07, 2023	22.94	23.03	22.36	22.43	117,178	-0.55(-2.40%)
Mar 06, 2023	23.57	23.65	22.94	22.99	149,883	-0.64(-2.70%)
Mar 03, 2023	22.97	23.70	22.97	23.63	157,947	+0.63(+2.74%)
Mar 02, 2023	23.08	23.17	22.81	23.00	164,406	-0.29(-1.23%)