Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.86	24.41	23.86	24.15	191,816	+0.07(+0.31%)
Jun 29, 2021	24.42	24.42	24.07	24.07	203,806	-0.34(-1.40%)
Jun 28, 2021	25.04	25.04	24.24	24.42	133,231	-0.75(-2.97%)
Jun 25, 2021	25.13	25.45	24.89	25.16	466,675	+0.14(+0.55%)
Jun 24, 2021	24.68	25.13	24.41	25.02	206,857	+0.40(+1.61%)
Jun 23, 2021	24.69	24.90	24.48	24.63	91,766	-0.01(-0.04%)
Jun 22, 2021	24.74	24.84	24.15	24.64	122,598	-0.15(-0.60%)
Jun 21, 2021	24.26	25.08	23.60	24.78	212,393	+0.85(+3.55%)
Jun 18, 2021	24.26	24.78	23.70	23.94	532,112	-1.16(-4.63%)
Jun 17, 2021	25.97	25.97	24.93	25.10	191,453	-0.68(-2.65%)
Jun 16, 2021	25.10	25.89	24.93	25.78	154,425	+0.42(+1.67%)
Jun 15, 2021	25.06	26.17	24.96	25.36	103,948	+0.29(+1.14%)
Jun 14, 2021	25.38	25.60	24.90	25.07	95,548	-0.27(-1.06%)
Jun 11, 2021	25.32	25.49	25.13	25.34	125,599	+0.19(+0.77%)
Jun 10, 2021	26.19	26.33	25.14	25.14	208,826	-0.93(-3.57%)
Jun 09, 2021	25.95	26.15	25.88	26.08	137,068	-0.22(-0.84%)
Jun 08, 2021	26.07	26.50	25.73	26.30	151,848	+0.08(+0.32%)
Jun 07, 2021	26.01	26.21	25.78	26.21	287,211	+0.21(+0.82%)
Jun 04, 2021	26.01	26.27	25.72	26.00	158,310	-0.05(-0.18%)
Jun 03, 2021	25.79	26.13	25.54	26.05	145,524	+0.33(+1.29%)
Jun 02, 2021	26.17	26.30	25.66	25.72	304,312	-0.16(-0.61%)
Jun 01, 2021	25.88	25.95	24.92	25.87	199,621	+0.32(+1.26%)
May 28, 2021	25.41	25.61	24.97	25.55	130,183	+0.14(+0.54%)
May 27, 2021	25.40	25.90	25.28	25.41	82,981	+0.36(+1.44%)
May 26, 2021	24.54	25.15	24.54	25.05	157,223	+0.51(+2.07%)
May 25, 2021	25.71	25.71	24.54	24.54	82,014	-1.05(-4.11%)
May 24, 2021	26.12	26.12	25.53	25.60	76,258	-0.30(-1.18%)
May 21, 2021	25.86	26.14	25.55	25.90	178,929	+0.35(+1.37%)
May 20, 2021	25.41	25.61	24.92	25.55	134,208	+0.03(+0.11%)
May 19, 2021	25.12	25.54	24.55	25.52	272,371	+0.10(+0.40%)
May 18, 2021	25.89	25.94	25.42	25.42	78,269	-0.52(-1.99%)
May 17, 2021	25.84	26.09	25.54	25.94	134,891	+0.06(+0.25%)
May 14, 2021	25.79	25.94	25.32	25.87	135,514	+0.34(+1.34%)
May 13, 2021	24.56	25.61	23.83	25.53	86,734	+0.96(+3.89%)
May 12, 2021	25.25	25.64	24.45	24.58	141,837	-0.50(-1.98%)
May 11, 2021	25.05	25.50	24.90	25.07	92,430	-0.34(-1.34%)
May 10, 2021	25.78	26.13	25.32	25.41	232,629	-0.40(-1.57%)
May 07, 2021	25.55	25.98	25.41	25.82	150,409	+0.04(+0.14%)
May 06, 2021	25.72	25.84	25.38	25.78	125,119	+0.06(+0.21%)
May 05, 2021	26.04	26.04	25.50	25.72	202,060	-0.06(-0.21%)
May 04, 2021	25.57	25.89	25.07	25.78	155,911	+0.14(+0.54%)
May 03, 2021	25.27	25.81	25.01	25.64	247,075	+0.69(+2.76%)
Apr 30, 2021	25.00	25.31	24.67	24.95	221,526	+0.22(+0.89%)
Apr 29, 2021	25.73	25.73	24.55	24.73	99,301	-0.05(-0.19%)
Apr 28, 2021	24.93	25.04	24.49	24.78	346,473	-0.17(-0.70%)
Apr 27, 2021	24.69	24.96	24.59	24.95	100,250	+0.19(+0.78%)
Apr 26, 2021	25.10	25.54	24.69	24.76	180,882	-0.17(-0.70%)
Apr 23, 2021	24.12	25.19	24.12	24.93	177,896	+0.94(+3.91%)
Apr 22, 2021	23.66	24.13	23.35	24.00	155,846	+0.14(+0.58%)
Apr 21, 2021	23.21	23.90	23.16	23.86	138,081	+0.66(+2.85%)
Apr 20, 2021	23.68	23.97	22.87	23.20	104,769	-0.66(-2.77%)
Apr 19, 2021	23.76	24.12	23.50	23.86	117,193	-0.06(-0.23%)
Apr 16, 2021	23.97	24.03	23.52	23.91	109,349	+0.28(+1.21%)
Apr 15, 2021	23.64	23.68	23.06	23.63	75,454	+0.05(+0.19%)
Apr 14, 2021	23.07	23.80	22.85	23.58	86,466	+0.43(+1.87%)
Apr 13, 2021	23.72	23.94	23.13	23.15	60,701	-0.69(-2.89%)
Apr 12, 2021	23.70	24.05	23.62	23.84	66,089	+0.25(+1.05%)
Apr 09, 2021	22.71	23.87	22.71	23.59	218,262	+0.52(+2.27%)
Apr 08, 2021	22.57	23.20	21.98	23.07	101,906	+0.40(+1.74%)
Apr 07, 2021	23.18	23.44	22.48	22.67	161,999	-0.42(-1.83%)
Apr 06, 2021	23.42	23.66	22.98	23.10	123,112	-0.32(-1.37%)
Apr 05, 2021	24.01	24.06	22.83	23.42	97,307	-0.11(-0.47%)