Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.98	14.58	13.01	13.40	168,866	-1.25(-8.51%)
Apr 29, 2020	13.87	14.91	13.50	14.65	163,917	+1.26(+9.45%)
Apr 28, 2020	13.73	13.83	13.03	13.38	140,876	+0.24(+1.84%)
Apr 27, 2020	12.36	13.31	12.22	13.14	231,082	+1.00(+8.28%)
Apr 24, 2020	12.33	12.37	11.95	12.14	217,822	-0.07(-0.59%)
Apr 23, 2020	11.99	12.57	11.99	12.21	103,762	+0.27(+2.24%)
Apr 22, 2020	12.12	12.67	11.76	11.94	113,579	+0.18(+1.52%)
Apr 21, 2020	11.45	12.00	11.42	11.76	123,457	-0.23(-1.93%)
Apr 20, 2020	11.81	12.30	11.62	12.00	108,447	-0.12(-0.96%)
Apr 17, 2020	11.64	12.16	11.64	12.11	133,196	+1.01(+9.07%)
Apr 16, 2020	11.66	11.66	10.71	11.10	167,741	-0.59(-5.03%)
Apr 15, 2020	11.37	11.95	11.33	11.69	178,034	-0.66(-5.34%)
Apr 14, 2020	12.57	13.07	12.00	12.35	193,268	-0.31(-2.46%)
Apr 13, 2020	13.49	13.59	12.52	12.66	172,082	-1.10(-8.03%)
Apr 09, 2020	13.04	13.89	12.86	13.77	301,963	+1.20(+9.57%)
Apr 08, 2020	12.00	12.59	11.67	12.57	205,276	+0.85(+7.22%)
Apr 07, 2020	11.33	12.08	11.33	11.72	249,897	+0.83(+7.61%)
Apr 06, 2020	10.76	11.44	10.61	10.89	217,990	+0.59(+5.71%)
Apr 03, 2020	11.07	11.26	10.20	10.30	108,509	-0.96(-8.54%)
Apr 02, 2020	10.64	11.49	10.64	11.26	161,926	+0.21(+1.85%)
Apr 01, 2020	11.31	11.50	10.90	11.06	295,300	-0.92(-7.66%)
Mar 31, 2020	11.91	12.29	11.58	11.98	214,289	-0.04(-0.30%)
Mar 30, 2020	11.94	12.09	11.43	12.01	204,308	+0.12(+0.97%)
Mar 27, 2020	12.08	12.19	11.69	11.90	217,579	-0.55(-4.44%)
Mar 26, 2020	11.52	12.45	11.42	12.45	312,768	+1.05(+9.23%)
Mar 25, 2020	11.58	11.63	10.93	11.40	319,687	-0.04(-0.31%)
Mar 24, 2020	10.39	11.46	10.14	11.43	342,678	+1.42(+14.15%)
Mar 23, 2020	9.527	10.13	8.867	10.02	278,203	+0.42(+4.36%)
Mar 20, 2020	9.642	10.20	9.504	9.598	450,981	+0.02(+0.19%)
Mar 19, 2020	8.475	9.803	7.891	9.580	733,118	+1.03(+12.10%)
Mar 18, 2020	11.01	11.01	8.194	8.546	557,388	-2.91(-25.37%)
Mar 17, 2020	11.52	11.69	10.52	11.45	349,718	+0.06(+0.55%)
Mar 16, 2020	12.22	12.29	11.14	11.39	216,215	-2.25(-16.47%)
Mar 13, 2020	13.73	14.37	12.96	13.63	330,689	+0.70(+5.45%)
Mar 12, 2020	14.03	14.22	12.92	12.93	466,763	-1.94(-13.06%)
Mar 11, 2020	15.46	15.98	14.78	14.87	276,111	-0.91(-5.76%)
Mar 10, 2020	16.21	16.66	15.59	15.78	336,162	+0.07(+0.45%)
Mar 09, 2020	16.42	16.50	15.66	15.71	184,620	-2.05(-11.54%)
Mar 06, 2020	17.48	17.81	17.24	17.76	197,942	-0.29(-1.58%)
Mar 05, 2020	18.72	18.72	17.81	18.05	160,184	-0.94(-4.93%)
Mar 04, 2020	19.16	19.17	18.62	18.98	169,884	-0.01(-0.05%)
Mar 03, 2020	19.48	19.48	18.79	18.99	167,267	-0.60(-3.05%)
Mar 02, 2020	18.73	19.61	18.58	19.59	120,729	+0.86(+4.62%)
Feb 28, 2020	18.79	19.00	18.35	18.72	308,583	-0.61(-3.18%)
Feb 27, 2020	19.19	19.77	18.87	19.34	282,670	-0.17(-0.87%)
Feb 26, 2020	19.78	19.95	19.51	19.51	130,017	-0.14(-0.73%)
Feb 25, 2020	20.54	20.54	19.51	19.65	245,444	-0.75(-3.67%)
Feb 24, 2020	20.33	20.58	20.29	20.40	108,876	-0.48(-2.31%)
Feb 21, 2020	21.03	21.03	20.72	20.88	94,370	-0.16(-0.76%)
Feb 20, 2020	20.98	21.21	20.87	21.04	124,438	+0.11(+0.51%)
Feb 19, 2020	21.09	21.25	20.90	20.93	82,367	-0.11(-0.51%)
Feb 18, 2020	21.36	21.43	20.98	21.04	69,882	-0.41(-1.91%)
Feb 14, 2020	21.59	21.62	21.36	21.45	86,403	-0.15(-0.70%)
Feb 13, 2020	21.35	21.65	21.35	21.60	90,966	+0.18(+0.83%)
Feb 12, 2020	21.59	21.59	21.27	21.42	139,951	+0.02(+0.08%)
Feb 11, 2020	21.30	21.58	21.30	21.41	67,363	+0.18(+0.84%)
Feb 10, 2020	21.28	21.34	21.08	21.23	68,780	-0.11(-0.50%)
Feb 07, 2020	21.44	21.54	21.29	21.33	69,010	-0.23(-1.07%)
Feb 06, 2020	21.90	21.90	21.54	21.57	66,845	-0.20(-0.94%)
Feb 05, 2020	21.67	21.82	21.54	21.77	105,692	+0.36(+1.66%)
Feb 04, 2020	21.50	21.77	21.41	21.41	160,472	+0.14(+0.67%)