Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	30.92	31.94		31.24	175,499	+0.50(+1.63%)
Oct 28, 2021	32.62	32.62	29.64	30.74	207,518	+1.44(+4.90%)
Oct 27, 2021	30.13	30.26	29.29	29.30	132,260	-0.95(-3.15%)
Oct 26, 2021	30.42			30.26	83,619	-0.19(-0.61%)
Oct 25, 2021	30.31	30.54	30.00	30.44	107,354	+0.31(+1.01%)
Oct 22, 2021	29.99	30.20	29.61	30.14	208,442	+0.13(+0.43%)
Oct 21, 2021	30.11	30.19	29.95	30.01	74,778	-0.10(-0.34%)
Oct 20, 2021	29.98	30.22	29.86	30.11	183,708	+0.17(+0.56%)
Oct 19, 2021	30.06	30.06	29.59	29.94	88,770	-0.05(-0.15%)
Oct 18, 2021	29.86	30.19	29.76	29.99	133,710	+0.11(+0.37%)
Oct 15, 2021	30.14	30.14	29.81	29.88	138,174	+0.27(+0.91%)
Oct 14, 2021	29.64	29.64	29.20	29.61	65,862	+0.30(+1.01%)
Oct 13, 2021	29.52	29.64	28.76	29.31	62,980	-0.24(-0.81%)
Oct 12, 2021	29.55	29.68	29.19	29.55	62,452	-0.04(-0.13%)
Oct 11, 2021	30.25	30.35	29.59	29.59	82,797	-0.49(-1.63%)
Oct 08, 2021	29.86	30.26	29.74	30.08	199,459	+0.22(+0.74%)
Oct 07, 2021	29.64	29.89	29.53	29.86	130,857	+0.54(+1.83%)
Oct 06, 2021	29.20	29.40	28.91	29.32	144,950	+0.06(+0.19%)
Oct 05, 2021	29.00	29.32	28.46	29.27	115,991	+0.55(+1.90%)
Oct 04, 2021	28.37	28.73	28.22	28.72	74,351	+0.37(+1.31%)
Oct 01, 2021	27.86	28.52	27.78	28.35	111,304	+0.56(+2.00%)
Sep 30, 2021	28.66	28.68	27.82	27.80	97,905	-0.60(-2.12%)
Sep 29, 2021	27.82	28.48	27.61	28.40	227,690	+0.70(+2.54%)
Sep 28, 2021	27.91	28.18	27.46	27.69	404,387	-0.19(-0.66%)
Sep 27, 2021	27.34	28.20	27.34	27.88	319,560	+0.63(+2.31%)
Sep 24, 2021	27.30	27.74	27.20	27.25	103,034	-0.09(-0.34%)
Sep 23, 2021	26.93	27.58	26.86	27.34	144,723	+0.64(+2.39%)
Sep 22, 2021	26.64	26.96	26.50	26.70	101,112	+0.30(+1.12%)
Sep 21, 2021	26.34	26.76	26.27	26.41	113,976	-0.14(-0.52%)
Sep 20, 2021	25.93	26.65	25.47	26.54	170,655	+0.00(+0.00%)
Sep 17, 2021	26.44	26.69	26.30	26.54	430,392	+0.15(+0.56%)
Sep 16, 2021	26.45	26.71	26.36	26.40	139,803	-0.11(-0.42%)
Sep 15, 2021	26.15	26.61	26.09	26.51	111,778	+0.39(+1.49%)
Sep 14, 2021	26.72	26.72	26.01	26.12	157,959	-0.52(-1.95%)
Sep 13, 2021	26.33	26.68	26.19	26.64	82,772	+0.37(+1.41%)
Sep 10, 2021	26.84	26.84	26.26	26.27	88,694	-0.34(-1.29%)
Sep 09, 2021	26.61	26.86	26.23	26.61	97,703	-0.05(-0.17%)
Sep 08, 2021	26.57	26.70	26.40	26.66	103,570	-0.07(-0.28%)
Sep 07, 2021	26.88	27.15	26.60	26.73	84,283	-0.05(-0.17%)
Sep 03, 2021	26.92	27.18	26.60	26.78	57,045	-0.13(-0.48%)
Sep 02, 2021	26.63	27.17	26.47	26.91	116,460	+0.41(+1.54%)
Sep 01, 2021	26.29	26.73	26.05	26.50	94,104	+0.00(+0.00%)
Aug 31, 2021	26.54	26.80	26.27	26.50	123,134	+0.04(+0.14%)
Aug 30, 2021	27.41	27.41	26.37	26.46	93,353	-0.81(-2.96%)
Aug 27, 2021	26.18	27.29	26.18	27.27	113,896	+1.09(+4.18%)
Aug 26, 2021	26.67	26.68	26.15	26.17	97,473	-0.38(-1.43%)
Aug 25, 2021	26.86	27.14	26.54	26.55	117,245	-0.35(-1.31%)
Aug 24, 2021	26.99	27.27	26.76	26.91	216,090	-0.11(-0.41%)
Aug 23, 2021	27.38	27.56	26.68	27.02	262,931	-0.16(-0.58%)
Aug 20, 2021	26.57	27.23	26.17	27.17	177,626	+0.73(+2.77%)
Aug 19, 2021	26.63	26.79	26.19	26.44	267,494	-0.37(-1.38%)
Aug 18, 2021	26.42	27.18	26.25	26.81	155,903	+0.31(+1.15%)
Aug 17, 2021	26.39	26.63	26.11	26.51	138,631	-0.11(-0.42%)
Aug 16, 2021	26.67	26.86	26.31	26.62	89,204	-0.22(-0.83%)
Aug 13, 2021	27.09	27.18	26.80	26.84	162,376	-0.27(-0.99%)
Aug 12, 2021	27.22	27.45	26.57	27.11	156,479	-0.07(-0.27%)
Aug 11, 2021	26.90	27.18	26.75	27.18	135,051	+0.42(+1.59%)
Aug 10, 2021	25.43	26.85	25.43	26.76	194,941	+0.58(+2.22%)
Aug 09, 2021	25.59	26.31	25.42	26.18	209,184	+0.55(+2.16%)
Aug 06, 2021	25.19	25.80	25.02	25.62	130,816	+0.84(+3.39%)
Aug 05, 2021	24.34	24.80	24.24	24.78	178,800	+0.61(+2.52%)
Aug 04, 2021	24.02	24.64	24.02	24.18	108,959	-0.18(-0.76%)
Aug 03, 2021	24.05	24.48	23.71	24.36	103,603	+0.32(+1.34%)