Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	13.98	14.65	13.98	14.59	188,413	+0.47(+3.37%)
Jun 29, 2020	13.43	14.24	13.36	14.11	240,255	+0.97(+7.40%)
Jun 26, 2020	13.40	13.40	12.88	13.14	834,187	-0.56(-4.10%)
Jun 25, 2020	13.25	13.81	13.23	13.70	211,508	+0.33(+2.51%)
Jun 24, 2020	13.14	13.69	12.88	13.36	489,446	-0.08(-0.61%)
Jun 23, 2020	13.93	14.13	13.32	13.45	206,027	-0.18(-1.33%)
Jun 22, 2020	13.26	13.68	13.10	13.63	183,085	+0.19(+1.41%)
Jun 19, 2020	13.59	13.68	13.05	13.44	368,576	+0.03(+0.24%)
Jun 18, 2020	13.14	13.67	13.14	13.41	127,857	+0.06(+0.44%)
Jun 17, 2020	14.14	14.36	13.26	13.35	140,558	-0.75(-5.33%)
Jun 16, 2020	14.40	14.95	13.75	14.10	236,489	+0.42(+3.04%)
Jun 15, 2020	12.74	13.76	12.74	13.68	147,259	+0.27(+2.02%)
Jun 12, 2020	13.72	13.75	12.88	13.41	274,857	+0.52(+4.00%)
Jun 11, 2020	13.62	13.62	12.72	12.89	170,077	-1.53(-10.60%)
Jun 10, 2020	15.75	15.75	14.41	14.42	148,185	-1.50(-9.43%)
Jun 09, 2020	15.67	16.19	15.30	15.93	161,096	-0.14(-0.85%)
Jun 08, 2020	15.88	16.12	15.39	16.06	347,037	+0.77(+5.03%)
Jun 05, 2020	14.93	15.94	14.93	15.29	385,043	+1.11(+7.85%)
Jun 04, 2020	13.63	14.19	13.57	14.18	111,454	+0.43(+3.16%)
Jun 03, 2020	13.65	14.08	13.65	13.74	194,691	+0.54(+4.11%)
Jun 02, 2020	13.37	13.48	13.11	13.20	88,489	+0.03(+0.21%)
Jun 01, 2020	13.37	13.62	13.16	13.17	144,535	-0.09(-0.68%)
May 29, 2020	13.35	13.55	13.06	13.26	125,216	-0.33(-2.46%)
May 28, 2020	14.81	14.91	13.48	13.60	150,118	-0.90(-6.18%)
May 27, 2020	13.71	14.60	13.67	14.50	356,398	+0.94(+6.94%)
May 26, 2020	12.98	13.74	12.98	13.55	191,007	+1.29(+10.55%)
May 22, 2020	12.28	12.34	12.03	12.26	88,414	+0.05(+0.37%)
May 21, 2020	12.22	12.50	12.17	12.22	88,949	-0.04(-0.30%)
May 20, 2020	11.75	12.30	11.74	12.25	150,709	+0.86(+7.55%)
May 19, 2020	12.01	12.12	11.39	11.39	123,281	-0.78(-6.39%)
May 18, 2020	11.01	12.29	11.01	12.17	260,849	+1.78(+17.16%)
May 15, 2020	10.56	10.56	10.23	10.39	158,592	-0.20(-1.88%)
May 14, 2020	10.43	10.64	9.781	10.59	300,424	-0.19(-1.76%)
May 13, 2020	11.35	11.52	10.60	10.78	301,895	-0.78(-6.73%)
May 12, 2020	12.37	12.47	11.55	11.55	126,206	-0.83(-6.72%)
May 11, 2020	12.99	13.00	12.27	12.39	161,448	-0.95(-7.09%)
May 08, 2020	12.79	13.45	12.76	13.33	140,357	+0.93(+7.48%)
May 07, 2020	12.40	13.01	12.30	12.41	119,901	+0.12(+0.96%)
May 06, 2020	12.88	12.88	12.12	12.29	154,644	-0.56(-4.37%)
May 05, 2020	12.91	13.38	12.79	12.85	239,491	+0.25(+2.01%)
May 04, 2020	13.01	13.01	12.39	12.60	162,013	-0.33(-2.59%)
May 01, 2020	13.18	13.27	12.24	12.93	187,880	-0.59(-4.35%)
Apr 30, 2020	14.10	14.70	13.12	13.52	167,416	-1.26(-8.51%)
Apr 29, 2020	13.99	15.04	13.62	14.78	162,509	+1.28(+9.45%)
Apr 28, 2020	13.85	13.95	13.15	13.50	139,666	+0.24(+1.84%)
Apr 27, 2020	12.47	13.43	12.32	13.26	229,097	+1.01(+8.28%)
Apr 24, 2020	12.44	12.48	12.05	12.24	215,951	-0.07(-0.59%)
Apr 23, 2020	12.09	12.68	12.09	12.31	102,871	+0.27(+2.24%)
Apr 22, 2020	12.22	12.78	11.87	12.05	112,603	+0.18(+1.52%)
Apr 21, 2020	11.55	12.11	11.52	11.87	122,396	-0.23(-1.93%)
Apr 20, 2020	11.91	12.40	11.72	12.10	107,516	-0.12(-0.96%)
Apr 17, 2020	11.74	12.27	11.74	12.22	132,052	+1.02(+9.07%)
Apr 16, 2020	11.76	11.76	10.80	11.20	166,300	-0.59(-5.03%)
Apr 15, 2020	11.47	12.05	11.42	11.79	176,505	-0.67(-5.34%)
Apr 14, 2020	12.67	13.19	12.10	12.46	191,608	-0.31(-2.46%)
Apr 13, 2020	13.61	13.71	12.63	12.77	170,604	-1.11(-8.03%)
Apr 09, 2020	13.15	14.01	12.97	13.89	299,369	+1.21(+9.57%)
Apr 08, 2020	12.10	12.70	11.77	12.67	203,513	+0.85(+7.22%)
Apr 07, 2020	11.42	12.18	11.42	11.82	247,751	+0.84(+7.61%)
Apr 06, 2020	10.85	11.54	10.71	10.98	216,118	+0.59(+5.71%)
Apr 03, 2020	11.16	11.36	10.28	10.39	107,577	-0.97(-8.54%)
Apr 02, 2020	10.73	11.59	10.73	11.36	160,536	+0.21(+1.85%)