Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.39	21.58	20.99	21.23	147,891	-0.40(-1.83%)
Jan 30, 2020	21.55	21.85	21.44	21.63	123,565	-0.09(-0.41%)
Jan 29, 2020	21.92	22.12	21.65	21.72	171,176	-0.20(-0.90%)
Jan 28, 2020	21.95	22.11	21.83	21.92	152,940	-0.04(-0.20%)
Jan 27, 2020	22.02	22.19	21.93	21.96	161,141	-0.39(-1.73%)
Jan 24, 2020	22.49	22.55	22.26	22.35	207,493	-0.17(-0.76%)
Jan 23, 2020	22.37	22.64	22.06	22.52	280,498	-0.22(-0.95%)
Jan 22, 2020	22.74	22.85	22.55	22.73	140,011	+0.05(+0.24%)
Jan 21, 2020	22.76	22.90	22.64	22.68	104,404	-0.25(-1.10%)
Jan 17, 2020	22.91	23.09	22.71	22.93	109,640	+0.20(+0.87%)
Jan 16, 2020	22.62	22.85	22.62	22.73	186,098	+0.25(+1.12%)
Jan 15, 2020	22.47	22.60	22.24	22.48	140,459	-0.12(-0.52%)
Jan 14, 2020	22.78	22.80	22.47	22.60	287,472	-0.23(-1.02%)
Jan 13, 2020	22.70	22.84	22.56	22.83	80,078	+0.16(+0.71%)
Jan 10, 2020	22.89	22.95	22.48	22.67	102,523	-0.22(-0.98%)
Jan 09, 2020	23.24	23.29	22.85	22.90	71,803	-0.23(-1.01%)
Jan 08, 2020	23.04	23.33	22.97	23.13	150,961	+0.14(+0.62%)
Jan 07, 2020	22.86	23.04	22.77	22.99	106,870	+0.03(+0.12%)
Jan 06, 2020	22.90	23.02	22.63	22.96	174,278	-0.13(-0.58%)
Jan 03, 2020	22.98	23.17	22.79	23.09	133,461	-0.17(-0.73%)
Jan 02, 2020	23.32	23.64	22.74	23.26	285,125	+0.22(+0.93%)
Dec 31, 2019	22.98	23.14	22.90	23.05	572,121	+0.03(+0.12%)
Dec 30, 2019	23.03	23.17	22.57	23.02	112,633	+0.06(+0.27%)
Dec 27, 2019	23.14	23.14	22.82	22.96	102,104	-0.11(-0.47%)
Dec 26, 2019	23.24	23.36	22.99	23.07	73,095	-0.18(-0.77%)
Dec 24, 2019	23.15	23.29	23.00	23.25	43,743	+0.12(+0.50%)
Dec 23, 2019	23.38	23.43	22.92	23.13	182,799	-0.28(-1.19%)
Dec 20, 2019	23.44	23.68	23.34	23.41	664,071	-0.04(-0.19%)
Dec 19, 2019	23.15	23.57	23.15	23.45	118,171	+0.00(+0.00%)
Dec 18, 2019	23.75	23.75	23.42	23.45	174,491	-0.25(-1.06%)
Dec 17, 2019	23.45	23.73	23.36	23.70	133,547	+0.35(+1.50%)
Dec 16, 2019	23.01	23.56	23.01	23.35	235,530	+0.52(+2.28%)
Dec 13, 2019	22.68	22.83	22.53	22.83	138,371	+0.03(+0.12%)
Dec 12, 2019	22.57	23.08	22.45	22.81	115,301	+0.29(+1.27%)
Dec 11, 2019	22.57	22.57	22.41	22.52	68,249	+0.04(+0.16%)
Dec 10, 2019	22.41	22.51	22.30	22.48	85,420	+0.09(+0.40%)
Dec 09, 2019	22.41	22.52	22.22	22.39	105,657	-0.10(-0.44%)
Dec 06, 2019	22.56	22.69	22.41	22.49	83,134	+0.22(+1.01%)
Dec 05, 2019	22.38	22.44	22.16	22.27	113,634	+0.00(+0.00%)
Dec 04, 2019	22.27	22.45	22.26	22.27	57,243	+0.11(+0.49%)
Dec 03, 2019	22.18	22.22	21.94	22.16	66,890	-0.19(-0.84%)
Dec 02, 2019	22.65	22.73	22.30	22.35	78,268	-0.22(-0.99%)
Nov 29, 2019	22.46	22.72	22.44	22.57	58,584	-0.02(-0.08%)
Nov 27, 2019	22.56	22.66	22.46	22.59	52,893	+0.09(+0.40%)
Nov 26, 2019	22.46	22.67	22.46	22.50	70,678	-0.05(-0.24%)
Nov 25, 2019	22.27	22.61	22.22	22.56	74,945	+0.29(+1.29%)
Nov 22, 2019	22.30	22.31	22.16	22.27	51,219	+0.07(+0.32%)
Nov 21, 2019	22.41	22.41	22.08	22.20	60,452	-0.12(-0.52%)
Nov 20, 2019	22.33	22.44	22.13	22.31	112,682	-0.18(-0.80%)
Nov 19, 2019	22.56	22.65	22.27	22.49	77,217	+0.09(+0.40%)
Nov 18, 2019	22.44	22.49	22.19	22.40	39,198	-0.21(-0.91%)
Nov 15, 2019	22.74	22.74	22.55	22.61	91,615	+0.02(+0.08%)
Nov 14, 2019	22.58	22.65	22.48	22.59	66,564	+0.03(+0.12%)
Nov 13, 2019	22.53	22.73	22.47	22.56	68,107	-0.16(-0.71%)
Nov 12, 2019	22.51	22.76	22.44	22.73	76,487	+0.23(+1.04%)
Nov 11, 2019	22.73	22.73	22.36	22.49	69,709	-0.31(-1.38%)
Nov 08, 2019	22.66	22.82	22.20	22.81	138,483	+0.20(+0.89%)
Nov 07, 2019	22.70	22.70	22.39	22.61	122,317	+0.17(+0.78%)
Nov 06, 2019	22.38	22.47	22.23	22.43	110,240	-0.04(-0.16%)
Nov 05, 2019	22.13	22.50	22.07	22.47	112,912	+0.42(+1.89%)
Nov 04, 2019	21.98	22.13	21.91	22.05	111,364	+0.17(+0.80%)