Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	29.77	30.32	29.47	29.93	149,782	-0.32(-1.07%)
Nov 29, 2021	31.09	31.09	30.14	30.25	114,644	-0.29(-0.94%)
Nov 26, 2021	30.76	31.07	29.92	30.53	116,551	-1.33(-4.16%)
Nov 24, 2021	31.93	32.36	31.55	31.86	73,524	-0.27(-0.83%)
Nov 23, 2021	32.13	32.60	31.82	32.13	97,378	+0.23(+0.72%)
Nov 22, 2021	31.94	32.69	31.88	31.90	138,409	+0.36(+1.14%)
Nov 19, 2021	31.07	31.57	31.07	31.54	98,340	+0.15(+0.47%)
Nov 18, 2021	31.50	31.46	31.34	31.39	100,464	-0.21(-0.67%)
Nov 17, 2021	31.92	31.96	31.34	31.60	81,487	-0.53(-1.66%)
Nov 16, 2021	32.32	32.38	32.02	32.14	123,276	-0.28(-0.85%)
Nov 15, 2021	32.06	32.46	31.94	32.41	150,310	+0.34(+1.06%)
Nov 12, 2021	32.27	32.67	31.86	32.07	283,559	-0.01(-0.03%)
Nov 11, 2021	31.91	32.29	31.69	32.08	103,347	+0.21(+0.66%)
Nov 10, 2021	31.75			31.87	116,428	+0.00(+0.00%)
Nov 09, 2021	31.74	32.11	31.35	31.87	104,700	-0.09(-0.29%)
Nov 08, 2021	32.12	32.29	31.74	31.96	106,047	-0.09(-0.29%)
Nov 05, 2021	31.81	32.27	31.75	32.05	112,898	+0.58(+1.84%)
Nov 04, 2021	31.72	31.90	30.94	31.48	120,815	-0.39(-1.21%)
Nov 03, 2021	31.04	32.07	31.04	31.86	143,124	+0.69(+2.21%)
Nov 02, 2021	31.65	31.78	30.92	31.17	188,673	-0.52(-1.65%)
Nov 01, 2021	31.16	31.85	30.94	31.70	165,795	+0.75(+2.43%)
Oct 29, 2021	30.62	31.64		30.94	177,184	+0.50(+1.63%)
Oct 28, 2021	32.31	32.31	29.36	30.45	209,511	+1.42(+4.90%)
Oct 27, 2021	29.84	29.97	29.01	29.03	133,530	-0.94(-3.15%)
Oct 26, 2021	30.13			29.97	84,422	-0.18(-0.61%)
Oct 25, 2021	30.02	30.25	29.71	30.15	108,384	+0.30(+1.01%)
Oct 22, 2021	29.70	29.91	29.33	29.85	210,444	+0.13(+0.43%)
Oct 21, 2021	29.82	29.91	29.67	29.72	75,496	-0.10(-0.34%)
Oct 20, 2021	29.70	29.93	29.58	29.82	185,472	+0.17(+0.56%)
Oct 19, 2021	29.78	29.78	29.31	29.66	89,622	-0.05(-0.15%)
Oct 18, 2021	29.58	29.91	29.48	29.70	134,994	+0.11(+0.37%)
Oct 15, 2021	29.85	29.85	29.53	29.59	139,501	+0.27(+0.91%)
Oct 14, 2021	29.36	29.36	28.93	29.33	66,495	+0.29(+1.01%)
Oct 13, 2021	29.24	29.36	28.48	29.04	63,584	-0.24(-0.82%)
Oct 12, 2021	29.27	29.40	28.92	29.27	63,051	-0.04(-0.13%)
Oct 11, 2021	29.96	30.06	29.31	29.31	83,592	-0.49(-1.63%)
Oct 08, 2021	29.58	29.97	29.46	29.80	201,374	+0.22(+0.74%)
Oct 07, 2021	29.36	29.60	29.25	29.58	132,114	+0.53(+1.83%)
Oct 06, 2021	28.93	29.12	28.64	29.04	146,342	+0.05(+0.19%)
Oct 05, 2021	28.72	29.04	28.19	28.99	117,105	+0.54(+1.90%)
Oct 04, 2021	28.10	28.46	27.95	28.45	75,065	+0.37(+1.31%)
Oct 01, 2021	27.59	28.25	27.51	28.08	112,373	+0.55(+2.00%)
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%)