Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	13.73	13.84	13.59	13.64	171,125	-0.19(-1.37%)
Aug 28, 2020	13.87	13.87	13.64	13.83	78,457	+0.14(+1.05%)
Aug 27, 2020	13.43	13.83	13.43	13.69	53,926	+0.32(+2.43%)
Aug 26, 2020	13.72	13.72	13.33	13.36	69,954	-0.42(-3.08%)
Aug 25, 2020	13.81	13.82	13.54	13.79	58,214	+0.15(+1.13%)
Aug 24, 2020	13.17	13.73	13.04	13.64	81,970	+0.55(+4.21%)
Aug 21, 2020	12.92	13.16	12.87	13.08	136,524	-0.02(-0.14%)
Aug 20, 2020	13.08	13.17	12.98	13.10	89,893	-0.22(-1.63%)
Aug 19, 2020	13.41	13.61	13.26	13.32	78,400	-0.06(-0.47%)
Aug 18, 2020	13.81	13.81	13.32	13.38	122,419	-0.43(-3.14%)
Aug 17, 2020	13.79	14.01	13.67	13.82	107,822	-0.05(-0.39%)
Aug 14, 2020	13.47	13.97	13.45	13.87	83,776	+0.23(+1.65%)
Aug 13, 2020	13.67	14.27	13.54	13.64	80,347	-0.22(-1.55%)
Aug 12, 2020	14.35	14.46	13.62	13.86	91,122	-0.17(-1.21%)
Aug 11, 2020	13.99	14.34	13.93	14.03	94,639	+0.35(+2.56%)
Aug 10, 2020	13.49	14.02	13.49	13.68	124,166	+0.40(+3.04%)
Aug 07, 2020	12.63	13.39	12.56	13.28	152,386	+0.52(+4.08%)
Aug 06, 2020	12.68	12.85	12.49	12.76	95,888	+0.03(+0.21%)
Aug 05, 2020	12.63	12.76	12.38	12.73	77,846	+0.27(+2.20%)
Aug 04, 2020	12.31	12.48	12.09	12.46	137,218	+0.17(+1.42%)
Aug 03, 2020	12.40	12.42	12.09	12.28	115,284	-0.09(-0.73%)
Jul 31, 2020	12.68	12.72	12.14	12.37	146,143	-0.36(-2.82%)
Jul 30, 2020	12.61	13.09	12.18	12.73	173,339	+0.14(+1.14%)
Jul 29, 2020	12.13	12.61	12.07	12.59	91,231	+0.44(+3.62%)
Jul 28, 2020	12.01	12.36	12.01	12.15	111,806	+0.03(+0.22%)
Jul 27, 2020	12.48	12.48	12.06	12.12	106,583	-0.44(-3.50%)
Jul 24, 2020	12.77	12.82	12.53	12.56	64,767	-0.20(-1.55%)
Jul 23, 2020	12.51	12.99	12.49	12.76	100,129	+0.18(+1.43%)
Jul 22, 2020	12.62	12.77	12.44	12.58	125,205	-0.22(-1.75%)
Jul 21, 2020	12.17	12.90	12.17	12.80	131,054	+0.87(+7.29%)
Jul 20, 2020	12.39	12.42	11.88	11.93	166,539	-0.57(-4.52%)
Jul 17, 2020	12.84	13.46	12.42	12.50	199,094	-0.43(-3.30%)
Jul 16, 2020	13.08	13.21	12.70	12.92	162,409	-0.29(-2.21%)
Jul 15, 2020	12.70	13.36	12.56	13.21	415,900	+0.97(+7.91%)
Jul 14, 2020	12.59	12.59	12.15	12.24	171,085	-0.33(-2.64%)
Jul 13, 2020	12.67	12.85	11.96	12.58	262,895	+0.13(+1.08%)
Jul 10, 2020	11.82	12.46	11.80	12.44	194,858	+0.59(+5.00%)
Jul 09, 2020	12.46	12.46	11.77	11.85	259,194	-0.64(-5.10%)
Jul 08, 2020	12.68	12.85	12.14	12.49	287,061	-0.26(-2.04%)
Jul 07, 2020	13.00	13.00	12.74	12.75	215,917	-0.51(-3.82%)
Jul 06, 2020	13.90	14.05	12.97	13.25	215,861	-0.19(-1.43%)
Jul 02, 2020	13.85	14.21	13.35	13.45	276,792	+0.05(+0.40%)
Jul 01, 2020	14.40	14.40	13.21	13.39	200,888	-1.07(-7.38%)
Jun 30, 2020	13.86	14.52	13.86	14.46	190,046	+0.47(+3.37%)
Jun 29, 2020	13.31	14.12	13.24	13.99	242,336	+0.96(+7.40%)
Jun 26, 2020	13.29	13.29	12.77	13.03	841,414	-0.56(-4.10%)
Jun 25, 2020	13.13	13.69	13.12	13.58	213,341	+0.33(+2.50%)
Jun 24, 2020	13.03	13.57	12.77	13.25	493,686	-0.08(-0.61%)
Jun 23, 2020	13.81	14.01	13.20	13.33	207,811	-0.18(-1.33%)
Jun 22, 2020	13.15	13.56	12.99	13.51	184,671	+0.19(+1.41%)
Jun 19, 2020	13.47	13.56	12.94	13.32	371,769	+0.03(+0.24%)
Jun 18, 2020	13.03	13.55	13.03	13.29	128,965	+0.06(+0.44%)
Jun 17, 2020	14.02	14.24	13.14	13.23	141,776	-0.74(-5.33%)
Jun 16, 2020	14.28	14.82	13.64	13.98	238,537	+0.41(+3.04%)
Jun 15, 2020	12.63	13.64	12.63	13.56	148,535	+0.27(+2.02%)
Jun 12, 2020	13.60	13.64	12.77	13.29	277,238	+0.51(+4.00%)
Jun 11, 2020	13.50	13.50	12.61	12.78	171,551	-1.52(-10.60%)
Jun 10, 2020	15.62	15.62	14.29	14.30	149,469	-1.49(-9.43%)
Jun 09, 2020	15.54	16.05	15.17	15.79	162,491	-0.13(-0.84%)
Jun 08, 2020	15.74	15.99	15.26	15.92	350,044	+0.76(+5.03%)
Jun 05, 2020	14.80	15.81	14.80	15.16	388,379	+1.10(+7.85%)
Jun 04, 2020	13.51	14.07	13.46	14.06	112,420	+0.43(+3.16%)
Jun 03, 2020	13.54	13.96	13.54	13.63	196,377	+0.54(+4.11%)
Jun 02, 2020	13.26	13.37	13.00	13.09	89,255	+0.03(+0.21%)