Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	22.05	22.09	21.56	21.57	148,886	-0.44(-2.00%)
Sep 29, 2022	22.09	22.48	21.52	22.01	107,154	-0.28(-1.26%)
Sep 28, 2022	22.12	22.54	22.03	22.29	81,728	+0.22(+1.02%)
Sep 27, 2022	22.49	22.67	21.91	22.07	63,409	-0.31(-1.38%)
Sep 26, 2022	22.53	22.74	22.34	22.38	78,052	-0.16(-0.71%)
Sep 23, 2022	22.92	22.92	22.30	22.53	80,166	-0.54(-2.35%)
Sep 22, 2022	23.66	23.67	22.97	23.08	69,468	-0.53(-2.26%)
Sep 21, 2022	23.75	24.13	23.38	23.61	86,013	-0.06(-0.24%)
Sep 20, 2022	23.54	23.75	23.45	23.67	48,917	-0.16(-0.67%)
Sep 19, 2022	23.37	23.93	23.37	23.83	79,460	+0.33(+1.39%)
Sep 16, 2022	23.36	23.57	22.98	23.50	349,751	+0.01(+0.04%)
Sep 15, 2022	23.10	23.73	23.10	23.49	86,877	+0.33(+1.41%)
Sep 14, 2022	23.30	23.46	23.00	23.16	180,847	-0.10(-0.44%)
Sep 13, 2022	23.55	23.58	23.07	23.26	156,059	-0.63(-2.62%)
Sep 12, 2022	23.66	23.92	23.54	23.89	103,919	+0.29(+1.23%)
Sep 09, 2022	23.52	23.80	23.43	23.60	79,816	+0.11(+0.48%)
Sep 08, 2022	22.67	23.58	22.52	23.49	101,501	+0.59(+2.57%)
Sep 07, 2022	22.47	22.95	22.19	22.90	75,523	+0.24(+1.07%)
Sep 06, 2022	23.24	23.26	22.46	22.66	93,426	-0.36(-1.54%)
Sep 02, 2022	23.49	23.71	22.89	23.01	73,940	-0.41(-1.76%)
Sep 01, 2022	23.53	23.84	23.11	23.42	158,109	+0.01(+0.04%)
Aug 31, 2022	23.98	24.11	23.36	23.41	102,494	-0.37(-1.57%)
Aug 30, 2022	23.76	24.45	23.51	23.79	75,799	+0.16(+0.67%)
Aug 29, 2022	24.22	24.22	23.61	23.63	105,276	-0.82(-3.37%)
Aug 26, 2022	25.13	25.13	24.40	24.45	55,965	-0.58(-2.32%)
Aug 25, 2022	24.89	25.20	24.78	25.03	66,349	+0.16(+0.64%)
Aug 24, 2022	25.02	25.21	24.73	24.87	62,921	-0.10(-0.41%)
Aug 23, 2022	25.48	25.48	24.97	24.98	76,862	-0.37(-1.48%)
Aug 22, 2022	25.43	25.45	25.21	25.35	69,470	-0.41(-1.60%)
Aug 19, 2022	26.15	26.26	25.57	25.76	93,554	-0.48(-1.82%)
Aug 18, 2022	26.26	26.30	25.87	26.24	50,095	+0.05(+0.18%)
Aug 17, 2022	26.45	26.51	25.74	26.19	67,270	-0.51(-1.89%)
Aug 16, 2022	26.41	26.83	26.09	26.70	90,673	+0.27(+1.03%)
Aug 15, 2022	26.18	26.63	25.93	26.43	85,906	-0.03(-0.11%)
Aug 12, 2022	25.85	26.46	25.56	26.45	91,955	+0.61(+2.37%)
Aug 11, 2022	25.93	26.06	25.68	25.84	68,504	+0.12(+0.47%)
Aug 10, 2022	25.48	25.79	25.40	25.72	77,568	+0.52(+2.07%)
Aug 09, 2022	25.17	25.30	25.02	25.20	129,267	-0.06(-0.22%)
Aug 08, 2022	25.35	25.80	25.18	25.26	121,500	-0.04(-0.15%)
Aug 05, 2022	25.22	25.55	25.12	25.29	86,204	-0.02(-0.07%)
Aug 04, 2022	25.43	25.43	24.80	25.31	169,259	-0.11(-0.44%)
Aug 03, 2022	25.29	25.52	24.90	25.42	203,850	+0.27(+1.07%)
Aug 02, 2022	24.72	25.34	24.57	25.15	279,920	+0.47(+1.88%)
Aug 01, 2022	24.46	24.86	24.12	24.69	235,653	+0.09(+0.38%)
Jul 29, 2022	24.11	24.68	24.11	24.60	169,389	+0.54(+2.24%)
Jul 28, 2022	23.60	24.18	22.96	24.06	157,024	+0.68(+2.90%)
Jul 27, 2022	23.16	23.49	23.11	23.38	163,802	+0.32(+1.37%)
Jul 26, 2022	22.94	23.26	22.82	23.06	65,647	+0.05(+0.20%)
Jul 25, 2022	22.90	23.17	22.90	23.01	80,973	+0.27(+1.19%)
Jul 22, 2022	22.98	23.12	22.62	22.74	70,032	-0.20(-0.89%)
Jul 21, 2022	22.76	23.02	22.65	22.95	78,284	+0.00(+0.00%)
Jul 20, 2022	22.89	23.01	22.73	22.95	107,490	-0.04(-0.16%)
Jul 19, 2022	22.72	23.11	21.77	22.99	139,418	+0.60(+2.66%)
Jul 18, 2022	22.56	22.94	22.26	22.39	143,889	-0.12(-0.54%)
Jul 15, 2022	22.41	22.75	22.23	22.51	113,623	+0.53(+2.41%)
Jul 14, 2022	22.06	22.24	21.56	21.98	140,890	-0.43(-1.91%)
Jul 13, 2022	22.50	22.62	22.20	22.41	94,128	-0.19(-0.82%)
Jul 12, 2022	22.70	22.88	22.57	22.60	111,942	-0.17(-0.74%)
Jul 11, 2022	22.94	23.05	22.71	22.76	60,368	-0.38(-1.65%)
Jul 08, 2022	22.73	23.24	22.58	23.14	139,693	+0.42(+1.84%)
Jul 07, 2022	23.02	23.31	22.69	22.73	111,933	-0.14(-0.61%)
Jul 06, 2022	22.98	23.14	22.64	22.86	109,712	-0.33(-1.44%)
Jul 05, 2022	22.86	23.20	22.79	23.20	112,096	-0.08(-0.36%)