Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	30.64	31.66		30.96	177,102	+0.50(+1.63%)
Oct 28, 2021	32.33	32.33	29.37	30.46	209,413	+1.42(+4.90%)
Oct 27, 2021	29.86	29.98	29.02	29.04	133,468	-0.95(-3.15%)
Oct 26, 2021	30.14			29.98	84,383	-0.18(-0.61%)
Oct 25, 2021	30.03	30.26	29.73	30.17	108,334	+0.30(+1.01%)
Oct 22, 2021	29.72	29.93	29.34	29.87	210,346	+0.13(+0.43%)
Oct 21, 2021	29.84	29.92	29.68	29.74	75,461	-0.10(-0.34%)
Oct 20, 2021	29.71	29.95	29.59	29.84	185,385	+0.17(+0.56%)
Oct 19, 2021	29.79	29.79	29.32	29.67	89,581	-0.05(-0.15%)
Oct 18, 2021	29.59	29.92	29.49	29.72	134,931	+0.11(+0.37%)
Oct 15, 2021	29.87	29.87	29.54	29.61	139,436	+0.27(+0.91%)
Oct 14, 2021	29.37	29.37	28.94	29.34	66,464	+0.29(+1.01%)
Oct 13, 2021	29.25	29.37	28.50	29.05	63,555	-0.24(-0.82%)
Oct 12, 2021	29.29	29.42	28.93	29.29	63,022	-0.04(-0.13%)
Oct 11, 2021	29.98	30.08	29.32	29.32	83,553	-0.49(-1.63%)
Oct 08, 2021	29.59	29.98	29.47	29.81	201,281	+0.22(+0.74%)
Oct 07, 2021	29.37	29.62	29.26	29.59	132,052	+0.53(+1.83%)
Oct 06, 2021	28.94	29.13	28.65	29.06	146,274	+0.05(+0.19%)
Oct 05, 2021	28.74	29.06	28.20	29.00	117,050	+0.54(+1.90%)
Oct 04, 2021	28.11	28.47	27.97	28.46	75,030	+0.37(+1.31%)
Oct 01, 2021	27.61	28.26	27.53	28.09	112,321	+0.55(+2.00%)
Sep 30, 2021	28.40	28.42	27.57	27.54	98,799	-0.60(-2.12%)
Sep 29, 2021	27.57	28.22	27.36	28.14	229,769	+0.70(+2.54%)
Sep 28, 2021	27.65	27.93	27.21	27.44	408,080	-0.18(-0.66%)
Sep 27, 2021	27.09	27.95	27.09	27.63	322,478	+0.62(+2.31%)
Sep 24, 2021	27.06	27.49	26.96	27.00	103,975	-0.09(-0.34%)
Sep 23, 2021	26.69	27.33	26.62	27.09	146,044	+0.63(+2.39%)
Sep 22, 2021	26.40	26.72	26.26	26.46	102,035	+0.29(+1.12%)
Sep 21, 2021	26.10	26.52	26.03	26.17	115,017	-0.14(-0.52%)
Sep 20, 2021	25.70	26.41	25.24	26.30	172,214	+0.00(+0.00%)
Sep 17, 2021	26.20	26.45	26.07	26.30	434,322	+0.15(+0.56%)
Sep 16, 2021	26.21	26.47	26.12	26.16	141,080	-0.11(-0.42%)
Sep 15, 2021	25.91	26.37	25.85	26.27	112,799	+0.39(+1.49%)
Sep 14, 2021	26.48	26.48	25.77	25.88	159,402	-0.51(-1.95%)
Sep 13, 2021	26.09	26.44	25.95	26.40	83,528	+0.37(+1.41%)
Sep 10, 2021	26.60	26.60	26.02	26.03	89,504	-0.34(-1.29%)
Sep 09, 2021	26.37	26.62	25.99	26.37	98,596	-0.05(-0.17%)
Sep 08, 2021	26.33	26.46	26.16	26.41	104,516	-0.07(-0.28%)
Sep 07, 2021	26.64	26.90	26.36	26.49	85,053	-0.05(-0.17%)
Sep 03, 2021	26.68	26.94	26.36	26.53	57,566	-0.13(-0.48%)
Sep 02, 2021	26.39	26.93	26.23	26.66	117,523	+0.40(+1.54%)
Sep 01, 2021	26.06	26.49	25.82	26.26	94,963	+0.00(+0.00%)
Aug 31, 2021	26.30	26.56	26.03	26.26	124,259	+0.04(+0.14%)
Aug 30, 2021	27.16	27.16	26.13	26.22	94,206	-0.80(-2.96%)
Aug 27, 2021	25.95	27.04	25.95	27.02	114,937	+1.08(+4.18%)
Aug 26, 2021	26.42	26.44	25.91	25.94	98,364	-0.38(-1.43%)
Aug 25, 2021	26.62	26.90	26.30	26.31	118,315	-0.35(-1.31%)
Aug 24, 2021	26.75	27.02	26.52	26.66	218,063	-0.11(-0.41%)
Aug 23, 2021	27.13	27.31	26.44	26.77	265,332	-0.16(-0.58%)
Aug 20, 2021	26.33	26.98	25.93	26.93	179,248	+0.73(+2.77%)
Aug 19, 2021	26.39	26.55	25.96	26.20	269,937	-0.37(-1.38%)
Aug 18, 2021	26.18	26.94	26.01	26.57	157,326	+0.30(+1.15%)
Aug 17, 2021	26.15	26.39	25.87	26.27	139,897	-0.11(-0.42%)
Aug 16, 2021	26.43	26.62	26.08	26.38	90,019	-0.22(-0.83%)
Aug 13, 2021	26.85	26.94	26.56	26.60	163,859	-0.27(-0.99%)
Aug 12, 2021	26.97	27.20	26.32	26.86	157,908	-0.07(-0.27%)
Aug 11, 2021	26.65	26.94	26.50	26.94	136,284	+0.42(+1.59%)
Aug 10, 2021	25.20	26.61	25.20	26.52	196,721	+0.58(+2.22%)
Aug 09, 2021	25.36	26.07	25.19	25.94	211,095	+0.55(+2.16%)
Aug 06, 2021	24.96	25.57	24.79	25.39	132,010	+0.83(+3.39%)
Aug 05, 2021	24.12	24.58	24.03	24.56	180,432	+0.60(+2.52%)
Aug 04, 2021	23.80	24.41	23.80	23.96	109,954	-0.18(-0.76%)
Aug 03, 2021	23.83	24.26	23.50	24.14	104,549	+0.32(+1.34%)