Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	28.38	28.41	27.56	27.53	98,845	-0.60(-2.12%)
Sep 29, 2021	27.56	28.21	27.35	28.13	229,876	+0.70(+2.54%)
Sep 28, 2021	27.64	27.92	27.20	27.43	408,269	-0.18(-0.66%)
Sep 27, 2021	27.08	27.93	27.08	27.61	322,629	+0.62(+2.31%)
Sep 24, 2021	27.04	27.48	26.94	26.99	104,023	-0.09(-0.34%)
Sep 23, 2021	26.68	27.32	26.60	27.08	146,112	+0.63(+2.39%)
Sep 22, 2021	26.38	26.71	26.25	26.45	102,083	+0.29(+1.12%)
Sep 21, 2021	26.09	26.50	26.02	26.15	115,071	-0.14(-0.52%)
Sep 20, 2021	25.69	26.39	25.23	26.29	172,294	+0.00(+0.00%)
Sep 17, 2021	26.19	26.44	26.05	26.29	434,524	+0.15(+0.56%)
Sep 16, 2021	26.20	26.46	26.11	26.15	141,146	-0.11(-0.42%)
Sep 15, 2021	25.90	26.36	25.84	26.26	112,851	+0.39(+1.49%)
Sep 14, 2021	26.47	26.47	25.76	25.87	159,476	-0.51(-1.95%)
Sep 13, 2021	26.08	26.43	25.94	26.38	83,567	+0.37(+1.41%)
Sep 10, 2021	26.59	26.59	26.01	26.02	89,546	-0.34(-1.29%)
Sep 09, 2021	26.36	26.60	25.98	26.36	98,642	-0.05(-0.17%)
Sep 08, 2021	26.32	26.45	26.15	26.40	104,565	-0.07(-0.28%)
Sep 07, 2021	26.62	26.89	26.35	26.48	85,092	-0.05(-0.17%)
Sep 03, 2021	26.67	26.93	26.35	26.52	57,592	-0.13(-0.48%)
Sep 02, 2021	26.37	26.92	26.22	26.65	117,578	+0.40(+1.54%)
Sep 01, 2021	26.04	26.48	25.81	26.25	95,007	+0.00(+0.00%)
Aug 31, 2021	26.29	26.55	26.02	26.25	124,317	+0.04(+0.14%)
Aug 30, 2021	27.15	27.15	26.12	26.21	94,250	-0.80(-2.96%)
Aug 27, 2021	25.93	27.03	25.93	27.01	114,990	+1.08(+4.18%)
Aug 26, 2021	26.41	26.43	25.90	25.93	98,409	-0.38(-1.43%)
Aug 25, 2021	26.60	26.88	26.28	26.30	118,370	-0.35(-1.31%)
Aug 24, 2021	26.73	27.01	26.50	26.65	218,165	-0.11(-0.41%)
Aug 23, 2021	27.12	27.30	26.43	26.76	265,455	-0.16(-0.58%)
Aug 20, 2021	26.32	26.97	25.92	26.92	179,331	+0.72(+2.77%)
Aug 19, 2021	26.37	26.54	25.94	26.19	270,063	-0.37(-1.38%)
Aug 18, 2021	26.16	26.93	26.00	26.56	157,400	+0.30(+1.15%)
Aug 17, 2021	26.14	26.37	25.86	26.26	139,962	-0.11(-0.42%)
Aug 16, 2021	26.42	26.60	26.06	26.37	90,061	-0.22(-0.83%)
Aug 13, 2021	26.83	26.93	26.55	26.59	163,936	-0.27(-0.99%)
Aug 12, 2021	26.96	27.19	26.31	26.85	157,981	-0.07(-0.27%)
Aug 11, 2021	26.64	26.93	26.49	26.93	136,348	+0.42(+1.59%)
Aug 10, 2021	25.18	26.60	25.18	26.50	196,813	+0.58(+2.22%)
Aug 09, 2021	25.34	26.06	25.18	25.93	211,193	+0.55(+2.16%)
Aug 06, 2021	24.95	25.55	24.78	25.38	132,072	+0.83(+3.39%)
Aug 05, 2021	24.11	24.57	24.01	24.55	180,516	+0.60(+2.52%)
Aug 04, 2021	23.79	24.40	23.79	23.95	110,005	-0.18(-0.76%)
Aug 03, 2021	23.82	24.25	23.49	24.13	104,598	+0.32(+1.34%)
Aug 02, 2021	24.06	24.71	23.75	23.81	107,608	-0.23(-0.95%)
Jul 30, 2021	24.68	24.92	23.95	24.04	121,575	-0.11(-0.45%)
Jul 29, 2021	23.63	24.41	23.53	24.15	104,133	+0.58(+2.44%)
Jul 28, 2021	23.01	23.76	22.80	23.57	109,775	+0.58(+2.50%)
Jul 27, 2021	22.99	23.11	22.72	23.00	78,516	+0.00(+0.00%)
Jul 26, 2021	22.92	23.29	22.84	23.00	53,392	+0.09(+0.40%)
Jul 23, 2021	22.72	22.94	22.54	22.90	55,134	+0.28(+1.25%)
Jul 22, 2021	23.47	23.47	22.55	22.62	58,051	-0.75(-3.21%)
Jul 21, 2021	23.33	23.60	23.29	23.37	54,692	+0.29(+1.27%)
Jul 20, 2021	22.25	23.62	22.25	23.08	196,034	+0.74(+3.31%)
Jul 19, 2021	22.59	22.79	22.09	22.34	262,474	-0.65(-2.82%)
Jul 16, 2021	23.93	23.93	22.96	22.99	92,912	-0.69(-2.90%)
Jul 15, 2021	23.10	23.74	23.05	23.67	90,447	+0.36(+1.53%)
Jul 14, 2021	23.53	24.07	23.11	23.31	152,101	-0.21(-0.89%)
Jul 13, 2021	23.60	23.85	23.25	23.53	142,349	-0.15(-0.62%)
Jul 12, 2021	24.38	24.38	23.01	23.67	87,804	+0.13(+0.54%)
Jul 09, 2021	23.19	23.54	23.01	23.54	112,509	+0.91(+4.04%)
Jul 08, 2021	22.44	23.53	22.30	22.63	113,174	-0.27(-1.20%)
Jul 07, 2021	22.71	23.23	22.61	22.90	148,225	-0.05(-0.20%)
Jul 06, 2021	23.53	23.53	22.66	22.95	91,556	-0.56(-2.37%)
Jul 02, 2021	23.96	23.97	23.49	23.51	105,728	-0.53(-2.21%)