Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.32	28.35	27.50	27.47	99,061	-0.59(-2.12%)
Sep 29, 2021	27.50	28.15	27.29	28.07	230,377	+0.70(+2.54%)
Sep 28, 2021	27.58	27.86	27.14	27.37	409,160	-0.18(-0.66%)
Sep 27, 2021	27.02	27.87	27.02	27.55	323,332	+0.62(+2.31%)
Sep 24, 2021	26.99	27.42	26.89	26.93	104,250	-0.09(-0.34%)
Sep 23, 2021	26.62	27.26	26.55	27.02	146,431	+0.63(+2.39%)
Sep 22, 2021	26.33	26.65	26.19	26.39	102,305	+0.29(+1.12%)
Sep 21, 2021	26.03	26.45	25.96	26.10	115,322	-0.14(-0.52%)
Sep 20, 2021	25.63	26.34	25.17	26.24	172,670	+0.00(+0.00%)
Sep 17, 2021	26.13	26.38	26.00	26.24	435,472	+0.15(+0.56%)
Sep 16, 2021	26.14	26.40	26.05	26.09	141,454	-0.11(-0.42%)
Sep 15, 2021	25.84	26.30	25.79	26.20	113,097	+0.38(+1.49%)
Sep 14, 2021	26.41	26.41	25.70	25.81	159,824	-0.51(-1.95%)
Sep 13, 2021	26.02	26.37	25.88	26.33	83,749	+0.37(+1.41%)
Sep 10, 2021	26.53	26.53	25.95	25.96	89,741	-0.34(-1.29%)
Sep 09, 2021	26.30	26.55	25.92	26.30	98,857	-0.05(-0.17%)
Sep 08, 2021	26.26	26.39	26.09	26.34	104,793	-0.07(-0.28%)
Sep 07, 2021	26.56	26.83	26.29	26.42	85,278	-0.05(-0.17%)
Sep 03, 2021	26.61	26.87	26.29	26.46	57,718	-0.13(-0.48%)
Sep 02, 2021	26.32	26.86	26.16	26.59	117,834	+0.40(+1.54%)
Sep 01, 2021	25.99	26.42	25.75	26.19	95,214	+0.00(+0.00%)
Aug 31, 2021	26.24	26.49	25.96	26.19	124,588	+0.04(+0.14%)
Aug 30, 2021	27.09	27.09	26.06	26.15	94,455	-0.80(-2.95%)
Aug 27, 2021	25.88	26.97	25.88	26.95	115,241	+1.08(+4.18%)
Aug 26, 2021	26.35	26.37	25.84	25.87	98,624	-0.38(-1.43%)
Aug 25, 2021	26.55	26.83	26.23	26.24	118,628	-0.35(-1.31%)
Aug 24, 2021	26.67	26.95	26.45	26.59	218,640	-0.11(-0.41%)
Aug 23, 2021	27.06	27.24	26.37	26.70	266,034	-0.16(-0.58%)
Aug 20, 2021	26.26	26.91	25.86	26.86	179,722	+0.72(+2.77%)
Aug 19, 2021	26.32	26.48	25.89	26.13	270,652	-0.37(-1.38%)
Aug 18, 2021	26.11	26.87	25.94	26.50	157,743	+0.30(+1.15%)
Aug 17, 2021	26.08	26.32	25.80	26.20	140,267	-0.11(-0.42%)
Aug 16, 2021	26.36	26.55	26.01	26.31	90,257	-0.22(-0.83%)
Aug 13, 2021	26.78	26.87	26.49	26.53	164,293	-0.27(-0.99%)
Aug 12, 2021	26.90	27.13	26.26	26.79	158,326	-0.07(-0.27%)
Aug 11, 2021	26.58	26.87	26.43	26.87	136,645	+0.42(+1.59%)
Aug 10, 2021	25.13	26.54	25.13	26.45	197,242	+0.57(+2.22%)
Aug 09, 2021	25.29	26.00	25.12	25.87	211,654	+0.55(+2.16%)
Aug 06, 2021	24.90	25.50	24.72	25.33	132,360	+0.83(+3.39%)
Aug 05, 2021	24.06	24.51	23.96	24.50	180,910	+0.60(+2.52%)
Aug 04, 2021	23.74	24.35	23.74	23.89	110,245	-0.18(-0.76%)
Aug 03, 2021	23.77	24.19	23.44	24.08	104,826	+0.32(+1.34%)
Aug 02, 2021	24.01	24.66	23.70	23.76	107,842	-0.23(-0.95%)
Jul 30, 2021	24.62	24.87	23.89	23.98	121,840	-0.11(-0.45%)
Jul 29, 2021	23.57	24.36	23.48	24.09	104,360	+0.57(+2.44%)
Jul 28, 2021	22.96	23.71	22.75	23.52	110,015	+0.57(+2.50%)
Jul 27, 2021	22.94	23.06	22.67	22.95	78,687	+0.00(+0.00%)
Jul 26, 2021	22.87	23.24	22.79	22.95	53,508	+0.09(+0.40%)
Jul 23, 2021	22.67	22.89	22.49	22.85	55,254	+0.28(+1.25%)
Jul 22, 2021	23.41	23.41	22.50	22.57	58,177	-0.75(-3.21%)
Jul 21, 2021	23.28	23.54	23.24	23.32	54,811	+0.29(+1.27%)
Jul 20, 2021	22.20	23.57	22.20	23.03	196,461	+0.74(+3.31%)
Jul 19, 2021	22.54	22.74	22.04	22.29	263,046	-0.65(-2.82%)
Jul 16, 2021	23.88	23.88	22.91	22.94	93,115	-0.68(-2.90%)
Jul 15, 2021	23.05	23.68	23.00	23.62	90,644	+0.36(+1.53%)
Jul 14, 2021	23.48	24.02	23.06	23.26	152,433	-0.21(-0.89%)
Jul 13, 2021	23.55	23.80	23.20	23.47	142,660	-0.15(-0.62%)
Jul 12, 2021	24.33	24.33	22.96	23.62	87,995	+0.13(+0.54%)
Jul 09, 2021	23.14	23.49	22.96	23.49	112,754	+0.91(+4.04%)
Jul 08, 2021	22.39	23.47	22.25	22.58	113,421	-0.27(-1.20%)
Jul 07, 2021	22.66	23.18	22.56	22.85	148,548	-0.05(-0.20%)
Jul 06, 2021	23.47	23.47	22.61	22.90	91,755	-0.56(-2.37%)
Jul 02, 2021	23.91	23.92	23.44	23.46	105,959	-0.53(-2.21%)