Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	13.86	14.52	13.86	14.46	190,046	+0.47(+3.37%)
Jun 29, 2020	13.31	14.12	13.24	13.99	242,336	+0.96(+7.40%)
Jun 26, 2020	13.29	13.29	12.77	13.03	841,414	-0.56(-4.10%)
Jun 25, 2020	13.13	13.69	13.12	13.58	213,341	+0.33(+2.50%)
Jun 24, 2020	13.03	13.57	12.77	13.25	493,686	-0.08(-0.61%)
Jun 23, 2020	13.81	14.01	13.20	13.33	207,811	-0.18(-1.33%)
Jun 22, 2020	13.15	13.56	12.99	13.51	184,671	+0.19(+1.41%)
Jun 19, 2020	13.47	13.56	12.94	13.32	371,769	+0.03(+0.24%)
Jun 18, 2020	13.03	13.55	13.03	13.29	128,965	+0.06(+0.44%)
Jun 17, 2020	14.02	14.24	13.14	13.23	141,776	-0.74(-5.33%)
Jun 16, 2020	14.28	14.82	13.64	13.98	238,537	+0.41(+3.04%)
Jun 15, 2020	12.63	13.64	12.63	13.56	148,535	+0.27(+2.02%)
Jun 12, 2020	13.60	13.64	12.77	13.29	277,238	+0.51(+4.00%)
Jun 11, 2020	13.50	13.50	12.61	12.78	171,551	-1.52(-10.60%)
Jun 10, 2020	15.62	15.62	14.29	14.30	149,469	-1.49(-9.43%)
Jun 09, 2020	15.54	16.05	15.17	15.79	162,491	-0.13(-0.84%)
Jun 08, 2020	15.74	15.99	15.26	15.92	350,044	+0.76(+5.03%)
Jun 05, 2020	14.80	15.81	14.80	15.16	388,379	+1.10(+7.85%)
Jun 04, 2020	13.51	14.07	13.46	14.06	112,420	+0.43(+3.16%)
Jun 03, 2020	13.54	13.96	13.54	13.63	196,377	+0.54(+4.11%)
Jun 02, 2020	13.26	13.37	13.00	13.09	89,255	+0.03(+0.21%)
Jun 01, 2020	13.26	13.50	13.04	13.06	145,787	-0.09(-0.68%)
May 29, 2020	13.23	13.43	12.94	13.15	126,301	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.37	13.48	151,418	-0.89(-6.18%)
May 27, 2020	13.59	14.48	13.55	14.37	359,486	+0.93(+6.94%)
May 26, 2020	12.87	13.62	12.87	13.44	192,662	+1.28(+10.55%)
May 22, 2020	12.17	12.24	11.92	12.16	89,180	+0.04(+0.37%)
May 21, 2020	12.12	12.39	12.07	12.11	89,719	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.15	152,015	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,349	-0.77(-6.39%)
May 18, 2020	10.92	12.18	10.92	12.07	263,109	+1.77(+17.16%)
May 15, 2020	10.47	10.47	10.15	10.30	159,966	-0.20(-1.88%)
May 14, 2020	10.34	10.55	9.697	10.50	303,027	-0.19(-1.76%)
May 13, 2020	11.25	11.42	10.50	10.68	304,511	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.45	11.46	127,300	-0.83(-6.72%)
May 11, 2020	12.88	12.89	12.16	12.28	162,847	-0.94(-7.09%)
May 08, 2020	12.68	13.33	12.65	13.22	141,573	+0.92(+7.48%)
May 07, 2020	12.29	12.90	12.19	12.30	120,940	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	155,983	-0.56(-4.37%)
May 05, 2020	12.80	13.27	12.68	12.74	241,566	+0.25(+2.01%)
May 04, 2020	12.90	12.90	12.29	12.49	163,416	-0.33(-2.59%)
May 01, 2020	13.07	13.16	12.14	12.82	189,507	-0.58(-4.35%)
Apr 30, 2020	13.98	14.58	13.01	13.40	168,866	-1.25(-8.51%)
Apr 29, 2020	13.87	14.91	13.50	14.65	163,917	+1.26(+9.45%)
Apr 28, 2020	13.73	13.83	13.03	13.38	140,876	+0.24(+1.84%)
Apr 27, 2020	12.36	13.31	12.22	13.14	231,082	+1.00(+8.28%)
Apr 24, 2020	12.33	12.37	11.95	12.14	217,822	-0.07(-0.59%)
Apr 23, 2020	11.99	12.57	11.99	12.21	103,762	+0.27(+2.24%)
Apr 22, 2020	12.12	12.67	11.76	11.94	113,579	+0.18(+1.52%)
Apr 21, 2020	11.45	12.00	11.42	11.76	123,457	-0.23(-1.93%)
Apr 20, 2020	11.81	12.30	11.62	12.00	108,447	-0.12(-0.96%)
Apr 17, 2020	11.64	12.16	11.64	12.11	133,196	+1.01(+9.07%)
Apr 16, 2020	11.66	11.66	10.71	11.10	167,741	-0.59(-5.03%)
Apr 15, 2020	11.37	11.95	11.33	11.69	178,034	-0.66(-5.34%)
Apr 14, 2020	12.57	13.07	12.00	12.35	193,268	-0.31(-2.46%)
Apr 13, 2020	13.49	13.59	12.52	12.66	172,082	-1.10(-8.03%)
Apr 09, 2020	13.04	13.89	12.86	13.77	301,963	+1.20(+9.57%)
Apr 08, 2020	12.00	12.59	11.67	12.57	205,276	+0.85(+7.22%)
Apr 07, 2020	11.33	12.08	11.33	11.72	249,897	+0.83(+7.61%)
Apr 06, 2020	10.76	11.44	10.61	10.89	217,990	+0.59(+5.71%)
Apr 03, 2020	11.07	11.26	10.20	10.30	108,509	-0.96(-8.54%)
Apr 02, 2020	10.64	11.49	10.64	11.26	161,926	+0.21(+1.85%)