Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.95	17.95	17.95	81,197	-0.04(-0.20%)
Dec 30, 2020	17.47	18.12	17.47	17.98	81,197	+0.28(+1.59%)
Dec 29, 2020	17.95	18.07	17.56	17.70	98,291	-0.28(-1.56%)
Dec 28, 2020	17.97	18.22	17.65	17.98	77,334	+0.23(+1.28%)
Dec 24, 2020	17.74	17.81	17.42	17.76	34,075	+0.02(+0.10%)
Dec 23, 2020	17.19	17.76	17.15	17.74	68,837	+0.61(+3.55%)
Dec 22, 2020	17.76	17.76	17.06	17.13	91,965	-0.59(-3.33%)
Dec 21, 2020	18.09	18.22	17.32	17.72	143,940	-0.50(-2.74%)
Dec 18, 2020	18.91	19.04	18.16	18.22	454,232	-0.62(-3.27%)
Dec 17, 2020	18.80	19.36	18.69	18.83	155,771	-0.08(-0.43%)
Dec 16, 2020	19.07	19.12	18.69	18.92	128,984	+0.00(+0.00%)
Dec 15, 2020	18.38	18.97	18.35	18.92	100,986	+0.59(+3.22%)
Dec 14, 2020	18.99	18.99	18.28	18.33	93,456	-0.05(-0.30%)
Dec 11, 2020	18.23	18.54	18.14	18.38	148,874	+0.03(+0.15%)
Dec 10, 2020	18.09	18.39	18.05	18.35	162,073	+0.13(+0.70%)
Dec 09, 2020	18.23	18.32	18.05	18.23	181,801	+0.26(+1.46%)
Dec 08, 2020	17.64	18.10	17.45	17.96	132,985	+0.18(+1.02%)
Dec 07, 2020	17.68	17.80	17.29	17.78	114,788	+0.18(+1.03%)
Dec 04, 2020	17.11	17.62	16.99	17.60	133,215	+0.70(+4.13%)
Dec 03, 2020	16.69	17.11	16.19	16.90	110,142	+0.27(+1.64%)
Dec 02, 2020	16.27	16.77	16.27	16.63	95,406	+0.26(+1.61%)
Dec 01, 2020	16.61	16.79	16.17	16.37	137,285	+0.29(+1.80%)
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%)