Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.58	16.86	15.96	16.08	152,834	-0.63(-3.80%)
Nov 27, 2020	17.04	17.11	16.44	16.71	72,011	-0.43(-2.49%)
Nov 25, 2020	17.17	17.26	16.67	17.14	121,305	-0.26(-1.51%)
Nov 24, 2020	16.78	17.66	16.61	17.40	194,055	+1.17(+7.21%)
Nov 23, 2020	16.20	16.39	16.11	16.23	109,831	+0.23(+1.42%)
Nov 20, 2020	15.66	16.09	15.66	16.01	155,270	+0.04(+0.23%)
Nov 19, 2020	15.72	15.99	15.38	15.97	123,322	+0.17(+1.09%)
Nov 18, 2020	16.22	16.35	15.79	15.80	110,243	-0.30(-1.86%)
Nov 17, 2020	15.93	16.10	15.57	16.10	137,985	-0.10(-0.62%)
Nov 16, 2020	16.38	16.72	15.96	16.20	237,732	+0.45(+2.88%)
Nov 13, 2020	15.51	15.88	15.44	15.74	132,994	+0.48(+3.15%)
Nov 12, 2020	15.37	15.60	15.00	15.26	169,438	-0.36(-2.31%)
Nov 11, 2020	16.61	16.61	15.45	15.62	243,092	-0.94(-5.66%)
Nov 10, 2020	16.11	16.61	15.97	16.56	154,233	+0.74(+4.68%)
Nov 09, 2020	15.23	16.30	14.49	15.82	209,708	+2.41(+17.95%)
Nov 06, 2020	13.91	14.28	13.36	13.41	84,369	-0.50(-3.57%)
Nov 05, 2020	13.19	14.05	13.19	13.91	95,108	+0.66(+4.97%)
Nov 04, 2020	14.37	14.37	13.17	13.25	302,309	-1.49(-10.10%)
Nov 03, 2020	14.92	15.02	14.63	14.74	136,681	+0.20(+1.37%)
Nov 02, 2020	14.17	14.65	14.03	14.54	146,472	+0.62(+4.47%)
Oct 30, 2020	13.68	14.19	13.68	13.92	124,171	+0.10(+0.72%)
Oct 29, 2020	13.57	13.98	13.44	13.82	73,445	+0.29(+2.13%)
Oct 28, 2020	13.52	13.80	13.31	13.53	90,185	-0.38(-2.72%)
Oct 27, 2020	14.79	14.92	13.74	13.91	127,044	-0.99(-6.66%)
Oct 26, 2020	14.77	14.92	14.53	14.90	103,919	+0.03(+0.18%)
Oct 23, 2020	15.14	15.36	14.80	14.87	110,091	-0.14(-0.96%)
Oct 22, 2020	14.36	15.06	13.88	15.02	129,545	+0.71(+4.98%)
Oct 21, 2020	14.16	14.61	14.03	14.31	54,840	+0.09(+0.63%)
Oct 20, 2020	14.27	14.43	14.09	14.22	94,252	+0.14(+1.03%)
Oct 19, 2020	14.12	14.38	14.02	14.07	55,182	-0.01(-0.06%)
Oct 16, 2020	14.02	14.16	13.79	14.08	61,531	+0.00(+0.00%)
Oct 15, 2020	13.32	14.08	13.18	14.08	86,005	+0.51(+3.79%)
Oct 14, 2020	13.90	14.47	13.56	13.57	106,953	-0.37(-2.65%)
Oct 13, 2020	14.43	14.43	13.80	13.94	61,625	-0.60(-4.10%)
Oct 12, 2020	14.32	14.61	14.25	14.53	61,245	+0.18(+1.26%)
Oct 09, 2020	14.71	14.71	14.30	14.35	86,254	-0.21(-1.43%)
Oct 08, 2020	14.29	14.61	14.11	14.56	130,368	+0.47(+3.33%)
Oct 07, 2020	13.79	14.15	13.69	14.09	160,487	+0.55(+4.06%)
Oct 06, 2020	13.94	14.13	13.53	13.54	168,708	-0.19(-1.38%)
Oct 05, 2020	13.53	13.78	13.47	13.73	126,510	+0.34(+2.56%)
Oct 02, 2020	12.74	13.43	12.74	13.39	82,928	+0.40(+3.06%)
Oct 01, 2020	12.65	13.00	12.60	12.99	108,689	+0.30(+2.34%)
Sep 30, 2020	12.93	13.13	12.58	12.69	135,959	-0.16(-1.26%)
Sep 29, 2020	12.88	12.88	12.61	12.85	117,807	-0.10(-0.80%)
Sep 28, 2020	12.52	13.13	12.39	12.96	147,005	+0.50(+4.02%)
Sep 25, 2020	12.54	12.72	12.38	12.46	168,961	-0.26(-2.06%)
Sep 24, 2020	12.56	12.94	12.49	12.72	167,748	+0.23(+1.88%)
Sep 23, 2020	12.87	13.12	12.38	12.48	221,026	-0.23(-1.84%)
Sep 22, 2020	12.73	12.94	12.47	12.72	290,291	-0.05(-0.35%)
Sep 21, 2020	12.85	13.04	12.42	12.76	253,474	-0.47(-3.55%)
Sep 18, 2020	13.71	13.71	13.16	13.23	313,642	-0.36(-2.65%)
Sep 17, 2020	13.27	13.64	13.27	13.59	116,557	+0.12(+0.87%)
Sep 16, 2020	13.22	13.70	13.08	13.48	198,278	+0.25(+1.91%)
Sep 15, 2020	13.58	13.60	13.19	13.22	57,549	-0.35(-2.56%)
Sep 14, 2020	13.38	13.69	13.29	13.57	122,256	+0.27(+2.00%)
Sep 11, 2020	13.45	13.53	13.16	13.30	74,724	-0.10(-0.74%)
Sep 10, 2020	13.73	13.80	13.27	13.40	81,118	-0.27(-1.98%)
Sep 09, 2020	13.95	14.05	13.62	13.67	102,277	-0.15(-1.11%)
Sep 08, 2020	14.07	14.07	13.68	13.83	98,114	-0.39(-2.73%)
Sep 04, 2020	14.39	14.48	14.06	14.22	99,004	+0.19(+1.35%)
Sep 03, 2020	13.87	14.23	13.78	14.03	118,069	+0.25(+1.83%)
Sep 02, 2020	13.81	13.94	13.65	13.77	146,738	-0.11(-0.78%)