Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	24.68	24.92	23.95	24.04	121,575	-0.11(-0.45%)
Jul 29, 2021	23.63	24.41	23.53	24.15	104,133	+0.58(+2.44%)
Jul 28, 2021	23.01	23.76	22.80	23.57	109,775	+0.58(+2.50%)
Jul 27, 2021	22.99	23.11	22.72	23.00	78,516	+0.00(+0.00%)
Jul 26, 2021	22.92	23.29	22.84	23.00	53,392	+0.09(+0.40%)
Jul 23, 2021	22.72	22.94	22.54	22.90	55,134	+0.28(+1.25%)
Jul 22, 2021	23.47	23.47	22.55	22.62	58,051	-0.75(-3.21%)
Jul 21, 2021	23.33	23.60	23.29	23.37	54,692	+0.29(+1.27%)
Jul 20, 2021	22.25	23.62	22.25	23.08	196,034	+0.74(+3.31%)
Jul 19, 2021	22.59	22.79	22.09	22.34	262,474	-0.65(-2.82%)
Jul 16, 2021	23.93	23.93	22.96	22.99	92,912	-0.69(-2.90%)
Jul 15, 2021	23.10	23.74	23.05	23.67	90,447	+0.36(+1.53%)
Jul 14, 2021	23.53	24.07	23.11	23.31	152,101	-0.21(-0.89%)
Jul 13, 2021	23.60	23.85	23.25	23.53	142,349	-0.15(-0.62%)
Jul 12, 2021	24.38	24.38	23.01	23.67	87,804	+0.13(+0.54%)
Jul 09, 2021	23.19	23.54	23.01	23.54	112,509	+0.91(+4.04%)
Jul 08, 2021	22.44	23.53	22.30	22.63	113,174	-0.27(-1.20%)
Jul 07, 2021	22.71	23.23	22.61	22.90	148,225	-0.05(-0.20%)
Jul 06, 2021	23.53	23.53	22.66	22.95	91,556	-0.56(-2.37%)
Jul 02, 2021	23.96	23.97	23.49	23.51	105,728	-0.53(-2.21%)
Jul 01, 2021	24.15	24.15	23.74	24.04	163,330	+0.12(+0.50%)
Jun 30, 2021	23.63	24.17	23.63	23.92	193,658	+0.07(+0.31%)
Jun 29, 2021	24.19	24.19	23.84	23.84	205,763	-0.34(-1.40%)
Jun 28, 2021	24.80	24.80	24.01	24.18	134,511	-0.74(-2.97%)
Jun 25, 2021	24.89	25.21	24.65	24.92	471,156	+0.14(+0.55%)
Jun 24, 2021	24.45	24.89	24.17	24.79	208,843	+0.39(+1.61%)
Jun 23, 2021	24.46	24.67	24.25	24.39	92,648	-0.01(-0.04%)
Jun 22, 2021	24.50	24.60	23.92	24.40	123,775	-0.15(-0.60%)
Jun 21, 2021	24.03	24.84	23.38	24.55	214,433	+0.84(+3.55%)
Jun 18, 2021	24.03	24.54	23.48	23.71	537,222	-1.15(-4.63%)
Jun 17, 2021	25.72	25.72	24.69	24.86	193,292	-0.68(-2.65%)
Jun 16, 2021	24.86	25.65	24.70	25.54	155,908	+0.42(+1.67%)
Jun 15, 2021	24.82	25.92	24.72	25.12	104,946	+0.28(+1.14%)
Jun 14, 2021	25.13	25.35	24.67	24.83	96,465	-0.27(-1.06%)
Jun 11, 2021	25.08	25.24	24.89	25.10	126,805	+0.19(+0.77%)
Jun 10, 2021	25.94	26.08	24.90	24.91	210,831	-0.92(-3.57%)
Jun 09, 2021	25.70	25.90	25.64	25.83	138,384	-0.22(-0.84%)
Jun 08, 2021	25.82	26.25	25.48	26.05	153,306	+0.08(+0.32%)
Jun 07, 2021	25.76	25.97	25.54	25.97	289,968	+0.21(+0.82%)
Jun 04, 2021	25.76	26.02	25.47	25.76	159,830	-0.05(-0.18%)
Jun 03, 2021	25.55	25.88	25.30	25.80	146,922	+0.33(+1.29%)
Jun 02, 2021	25.92	26.05	25.42	25.47	307,234	-0.16(-0.61%)
Jun 01, 2021	25.64	25.70	24.69	25.63	201,538	+0.32(+1.26%)
May 28, 2021	25.17	25.37	24.73	25.31	131,433	+0.14(+0.54%)
May 27, 2021	25.16	25.65	25.04	25.17	83,777	+0.36(+1.44%)
May 26, 2021	24.31	24.91	24.31	24.81	158,733	+0.50(+2.07%)
May 25, 2021	25.46	25.46	24.31	24.31	82,801	-1.04(-4.11%)
May 24, 2021	25.87	25.87	25.29	25.35	76,990	-0.30(-1.18%)
May 21, 2021	25.62	25.89	25.31	25.65	180,647	+0.35(+1.37%)
May 20, 2021	25.17	25.37	24.69	25.31	135,497	+0.03(+0.11%)
May 19, 2021	24.88	25.30	24.32	25.28	274,986	+0.10(+0.40%)
May 18, 2021	25.65	25.69	25.18	25.18	79,021	-0.51(-1.99%)
May 17, 2021	25.59	25.84	25.30	25.69	136,186	+0.06(+0.25%)
May 14, 2021	25.55	25.69	25.08	25.63	136,815	+0.34(+1.34%)
May 13, 2021	24.32	25.36	23.61	25.29	87,567	+0.95(+3.89%)
May 12, 2021	25.01	25.40	24.21	24.34	143,199	-0.49(-1.98%)
May 11, 2021	24.82	25.26	24.66	24.83	93,318	-0.34(-1.34%)
May 10, 2021	25.53	25.88	25.08	25.17	234,863	-0.40(-1.57%)
May 07, 2021	25.31	25.74	25.17	25.57	151,854	+0.04(+0.14%)
May 06, 2021	25.48	25.60	25.14	25.53	126,320	+0.05(+0.21%)
May 05, 2021	25.79	25.79	25.25	25.48	204,000	-0.05(-0.21%)
May 04, 2021	25.33	25.64	24.83	25.53	157,408	+0.14(+0.54%)