Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.30	23.66	22.95	23.43	142,989	+0.15(+0.64%)
Oct 28, 2022	22.54	23.54	22.41	23.28	142,979	+1.11(+5.02%)
Oct 27, 2022	23.32	23.34	22.10	22.17	129,540	-1.07(-4.59%)
Oct 26, 2022	23.77	23.79	23.06	23.24	110,031	-0.33(-1.39%)
Oct 25, 2022	23.19	23.82	23.08	23.56	82,627	+0.40(+1.74%)
Oct 24, 2022	22.63	23.22	22.63	23.16	90,426	+0.56(+2.48%)
Oct 21, 2022	22.24	22.68	22.01	22.60	82,101	+0.59(+2.68%)
Oct 20, 2022	22.81	22.85	21.85	22.01	82,402	-0.83(-3.64%)
Oct 19, 2022	22.72	22.97	22.41	22.84	101,818	-0.13(-0.57%)
Oct 18, 2022	23.39	23.60	22.62	22.97	93,738	-0.08(-0.37%)
Oct 17, 2022	22.75	23.09	22.68	23.06	168,498	+0.68(+3.05%)
Oct 14, 2022	22.88	23.25	22.30	22.38	98,927	-0.42(-1.85%)
Oct 13, 2022	21.09	22.83	21.09	22.80	137,559	+1.37(+6.37%)
Oct 12, 2022	21.42	21.61	21.31	21.43	61,105	+0.00(+0.00%)
Oct 11, 2022	21.20	21.61	21.14	21.43	76,627	+0.11(+0.53%)
Oct 10, 2022	21.20	21.59	21.20	21.32	66,401	+0.12(+0.57%)
Oct 07, 2022	21.86	21.91	21.20	21.20	85,971	-0.72(-3.29%)
Oct 06, 2022	22.24	22.38	21.77	21.92	63,481	-0.47(-2.09%)
Oct 05, 2022	22.28	22.50	22.08	22.39	66,691	-0.14(-0.62%)
Oct 04, 2022	22.28	22.82	22.28	22.53	141,653	+0.41(+1.86%)
Oct 03, 2022	21.74	22.13	21.53	22.11	123,380	+0.54(+2.52%)
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%)