Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.31	23.86	22.81	23.09	106,724	-0.32(-1.36%)
Mar 30, 2021	23.09	23.88	23.01	23.41	73,220	+0.56(+2.43%)
Mar 29, 2021	23.59	23.86	22.42	22.85	171,303	-0.74(-3.13%)
Mar 26, 2021	23.79	24.09	23.43	23.59	164,258	+0.01(+0.04%)
Mar 25, 2021	22.81	23.84	22.14	23.58	174,013	+0.77(+3.39%)
Mar 24, 2021	23.34	24.05	22.76	22.81	162,452	-0.18(-0.79%)
Mar 23, 2021	23.32	23.71	22.92	22.99	267,925	-0.61(-2.59%)
Mar 22, 2021	23.83	23.99	23.21	23.60	244,134	-0.49(-2.04%)
Mar 19, 2021	23.66	24.14	22.89	24.09	734,552	+0.26(+1.11%)
Mar 18, 2021	24.14	24.85	23.80	23.83	151,041	-0.07(-0.31%)
Mar 17, 2021	23.78	24.21	23.37	23.90	97,220	+0.27(+1.16%)
Mar 16, 2021	23.92	23.92	23.28	23.63	93,202	-0.57(-2.37%)
Mar 15, 2021	24.53	24.53	23.80	24.20	119,060	-0.39(-1.59%)
Mar 12, 2021	24.84	25.72	24.40	24.59	239,690	-0.13(-0.52%)
Mar 11, 2021	24.62	24.95	24.29	24.72	254,477	+0.08(+0.33%)
Mar 10, 2021	24.50	24.90	23.97	24.64	254,010	+0.25(+1.01%)
Mar 09, 2021	24.59	24.90	23.68	24.39	127,958	-0.25(-1.00%)
Mar 08, 2021	23.65	24.80	23.65	24.64	171,980	+1.11(+4.72%)
Mar 05, 2021	23.31	23.85	22.95	23.52	235,737	+0.78(+3.44%)
Mar 04, 2021	22.81	23.22	22.34	22.74	161,960	-0.09(-0.40%)
Mar 03, 2021	22.23	23.47	22.23	22.83	136,238	+0.68(+3.08%)
Mar 02, 2021	21.75	22.60	21.75	22.15	132,382	+0.05(+0.25%)
Mar 01, 2021	21.99	22.98	20.80	22.09	113,723	+0.94(+4.43%)
Feb 26, 2021	21.66	21.76	21.08	21.16	144,275	-0.40(-1.86%)
Feb 25, 2021	22.56	22.88	21.52	21.56	125,545	-0.86(-3.82%)
Feb 24, 2021	21.92	22.47	21.78	22.41	140,982	+0.67(+3.10%)
Feb 23, 2021	21.76	22.36	21.48	21.74	95,923	+0.05(+0.21%)
Feb 22, 2021	20.82	21.79	20.82	21.69	125,285	+0.73(+3.48%)
Feb 19, 2021	20.59	20.98	20.59	20.97	71,478	+0.48(+2.36%)
Feb 18, 2021	21.05	21.05	20.39	20.48	79,910	-0.20(-0.97%)
Feb 17, 2021	20.57	20.89	20.53	20.68	103,134	-0.06(-0.31%)
Feb 16, 2021	20.81	20.91	20.61	20.75	95,451	+0.15(+0.71%)
Feb 12, 2021	20.48	20.77	20.29	20.60	83,007	+0.04(+0.18%)
Feb 11, 2021	20.87	21.27	20.42	20.56	149,875	-0.49(-2.34%)
Feb 10, 2021	21.11	21.49	21.02	21.06	125,695	-0.12(-0.56%)
Feb 09, 2021	21.09	21.38	21.08	21.17	142,670	-0.02(-0.09%)
Feb 08, 2021	21.15	21.37	20.99	21.19	341,326	+0.14(+0.65%)
Feb 05, 2021	21.39	21.39	20.91	21.06	110,115	-0.14(-0.64%)
Feb 04, 2021	20.42	21.28	20.42	21.19	122,848	+0.92(+4.52%)
Feb 03, 2021	20.29	20.55	19.95	20.28	116,117	-0.18(-0.89%)
Feb 02, 2021	20.14	20.53	19.85	20.46	127,934	+0.65(+3.30%)
Feb 01, 2021	19.57	19.95	19.01	19.80	135,844	+0.53(+2.73%)
Jan 29, 2021	19.61	19.82	19.07	19.28	1,095,206	-0.25(-1.30%)
Jan 28, 2021	19.08	19.88	18.42	19.53	172,859	+1.58(+8.79%)
Jan 27, 2021	18.56	18.84	17.69	17.95	138,439	-1.13(-5.94%)
Jan 26, 2021	19.30	19.46	18.95	19.09	104,238	-0.17(-0.90%)
Jan 25, 2021	19.70	19.70	18.67	19.26	66,747	-0.29(-1.48%)
Jan 22, 2021	18.86	19.61	18.81	19.55	106,257	+0.37(+1.94%)
Jan 21, 2021	19.70	19.73	19.02	19.18	71,739	-0.52(-2.63%)
Jan 20, 2021	19.64	19.80	19.40	19.70	63,827	-0.06(-0.32%)
Jan 19, 2021	20.06	20.12	19.50	19.76	103,742	-0.04(-0.18%)
Jan 15, 2021	19.85	20.12	19.64	19.80	85,645	-0.27(-1.36%)
Jan 14, 2021	19.69	20.19	19.51	20.07	127,893	+0.59(+3.03%)
Jan 13, 2021	19.22	19.69	18.75	19.48	142,988	-0.03(-0.14%)
Jan 12, 2021	19.34	19.71	18.34	19.51	75,920	+0.36(+1.90%)
Jan 11, 2021	18.55	19.29	18.55	19.14	71,951	+0.23(+1.20%)
Jan 08, 2021	19.71	19.93	18.59	18.92	97,109	-0.86(-4.36%)
Jan 07, 2021	19.46	19.96	19.35	19.78	137,117	+0.49(+2.54%)
Jan 06, 2021	18.58	19.61	18.35	19.29	437,319	+1.22(+6.78%)
Jan 05, 2021	17.72	18.37	17.72	18.06	119,622	+0.25(+1.43%)