Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.25	23.34	22.94	23.15	83,308	-0.15(-0.66%)
Dec 29, 2022	22.99	23.37	22.57	23.30	123,996	+0.47(+2.05%)
Dec 28, 2022	23.57	23.90	22.75	22.83	102,457	-0.73(-3.08%)
Dec 27, 2022	23.29	23.86	23.06	23.56	169,879	+0.29(+1.23%)
Dec 23, 2022	23.13	23.43	23.04	23.27	95,055	+0.10(+0.41%)
Dec 22, 2022	22.81	23.24	22.62	23.18	155,359	+0.08(+0.33%)
Dec 21, 2022	22.97	23.25	22.78	23.10	146,353	+0.33(+1.47%)
Dec 20, 2022	22.42	22.97	22.37	22.77	159,592	+0.31(+1.36%)
Dec 19, 2022	22.18	22.55	22.14	22.46	213,226	+0.28(+1.25%)
Dec 16, 2022	22.28	22.56	22.10	22.18	409,381	-0.28(-1.23%)
Dec 15, 2022	22.83	22.92	22.28	22.46	213,859	-0.66(-2.85%)
Dec 14, 2022	23.64	23.79	22.96	23.12	169,349	-0.59(-2.50%)
Dec 13, 2022	24.13	24.37	23.53	23.71	190,552	+0.09(+0.36%)
Dec 12, 2022	23.72	23.86	23.40	23.63	197,122	-0.23(-0.96%)
Dec 09, 2022	23.76	24.06	23.43	23.86	101,298	+0.05(+0.20%)
Dec 08, 2022	23.96	24.07	23.63	23.81	126,119	-0.03(-0.12%)
Dec 07, 2022	24.23	24.50	23.79	23.84	95,438	-0.36(-1.50%)
Dec 06, 2022	24.60	24.83	24.07	24.20	156,774	-0.49(-1.98%)
Dec 05, 2022	25.07	25.07	24.37	24.69	151,250	-0.44(-1.75%)
Dec 02, 2022	24.66	25.22	24.57	25.13	134,047	+0.19(+0.77%)
Dec 01, 2022	25.37	25.38	24.59	24.94	107,658	-0.15(-0.61%)
Nov 30, 2022	24.55	25.22	24.05	25.09	193,485	+0.53(+2.14%)
Nov 29, 2022	24.33	24.76	24.24	24.56	110,006	+0.11(+0.47%)
Nov 28, 2022	24.97	25.16	23.84	24.45	111,922	-0.77(-3.07%)
Nov 25, 2022	25.17	25.29	25.01	25.22	47,197	+0.18(+0.73%)
Nov 23, 2022	25.12	25.38	25.03	25.04	129,532	-0.08(-0.30%)
Nov 22, 2022	24.93	25.21	24.77	25.12	203,849	+0.30(+1.19%)
Nov 21, 2022	24.15	24.86	23.96	24.82	154,424	+0.73(+3.02%)
Nov 18, 2022	24.22	24.35	23.88	24.09	123,594	+0.38(+1.61%)
Nov 17, 2022	24.04	24.29	23.51	23.71	79,629	-0.58(-2.40%)
Nov 16, 2022	24.51	24.54	24.05	24.29	200,842	-0.20(-0.82%)
Nov 15, 2022	24.02	24.57	23.78	24.50	154,620	+0.83(+3.52%)
Nov 14, 2022	23.63	23.96	23.46	23.66	178,223	-0.11(-0.48%)
Nov 11, 2022	23.93	24.05	23.52	23.78	109,087	+0.06(+0.26%)
Nov 10, 2022	22.57	23.76	22.56	23.72	175,556	+1.25(+5.56%)
Nov 09, 2022	22.66	22.73	22.39	22.47	124,803	-0.35(-1.53%)
Nov 08, 2022	22.89	22.94	22.49	22.82	121,241	-0.27(-1.19%)
Nov 07, 2022	23.13	23.51	22.87	23.09	143,318	-0.24(-1.01%)
Nov 04, 2022	23.06	23.33	22.92	23.33	102,361	+0.44(+1.94%)
Nov 03, 2022	22.70	22.97	22.43	22.88	73,622	-0.08(-0.37%)
Nov 02, 2022	23.21		22.72	22.97	105,399	-0.36(-1.54%)
Nov 01, 2022	23.68	23.82	23.25	23.33	81,555	-0.32(-1.36%)
Oct 31, 2022	23.51	23.87	23.16	23.65	141,695	+0.15(+0.64%)
Oct 28, 2022	22.75	23.76	22.62	23.50	141,685	+1.12(+5.02%)
Oct 27, 2022	23.53	23.55	22.30	22.37	128,368	-1.08(-4.59%)
Oct 26, 2022	23.99	24.01	23.27	23.45	109,035	-0.33(-1.39%)
Oct 25, 2022	23.40	24.03	23.29	23.78	81,879	+0.41(+1.74%)
Oct 24, 2022	22.84	23.43	22.84	23.37	89,608	+0.57(+2.48%)
Oct 21, 2022	22.45	22.89	22.21	22.81	81,358	+0.59(+2.68%)
Oct 20, 2022	23.01	23.06	22.05	22.21	81,656	-0.84(-3.64%)
Oct 19, 2022	22.93	23.17	22.62	23.05	100,897	-0.13(-0.57%)
Oct 18, 2022	23.60	23.82	22.83	23.18	92,890	-0.09(-0.37%)
Oct 17, 2022	22.96	23.30	22.88	23.27	166,973	+0.69(+3.05%)
Oct 14, 2022	23.09	23.46	22.50	22.58	98,032	-0.42(-1.85%)
Oct 13, 2022	21.29	23.04	21.29	23.00	136,314	+1.38(+6.37%)
Oct 12, 2022	21.62	21.81	21.50	21.63	60,552	+0.00(+0.00%)
Oct 11, 2022	21.39	21.81	21.33	21.63	75,934	+0.11(+0.53%)
Oct 10, 2022	21.39	21.79	21.39	21.51	65,800	+0.12(+0.57%)
Oct 07, 2022	22.06	22.11	21.39	21.39	85,193	-0.73(-3.29%)
Oct 06, 2022	22.44	22.58	21.97	22.12	62,906	-0.47(-2.09%)
Oct 05, 2022	22.49	22.70	22.28	22.59	66,087	-0.14(-0.62%)
Oct 04, 2022	22.49	23.02	22.49	22.73	140,371	+0.42(+1.86%)