Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	22.88	23.27	22.63	22.94	215,653	-0.28(-1.21%)
Jun 29, 2022	23.49	23.59	23.18	23.22	114,506	-0.32(-1.36%)
Jun 28, 2022	23.96	24.82	23.44	23.54	150,926	-0.34(-1.41%)
Jun 27, 2022	23.88	24.05	23.57	23.88	151,167	+0.22(+0.91%)
Jun 24, 2022	23.44	23.97	23.44	23.66	280,741	+0.26(+1.12%)
Jun 23, 2022	23.71	23.82	23.21	23.40	115,197	-0.46(-1.93%)
Jun 22, 2022	23.64	24.35	23.62	23.86	93,770	+0.02(+0.08%)
Jun 21, 2022	24.03	24.40	23.83	23.84	143,477	+0.14(+0.59%)
Jun 17, 2022	23.64	23.99	23.42	23.70	303,651	+0.24(+1.04%)
Jun 16, 2022	23.67	23.69	23.32	23.46	178,391	-0.59(-2.46%)
Jun 15, 2022	23.98	24.28	23.82	24.05	143,228	+0.25(+1.06%)
Jun 14, 2022	23.69	24.01	23.51	23.79	172,649	+0.09(+0.40%)
Jun 13, 2022	23.59	24.21	23.50	23.70	270,233	-0.27(-1.14%)
Jun 10, 2022	24.27	24.75	23.89	23.97	305,438	-0.73(-2.96%)
Jun 09, 2022	25.35	25.36	24.63	24.70	159,015	-0.80(-3.13%)
Jun 08, 2022	25.57	25.62	25.22	25.50	118,719	-0.27(-1.06%)
Jun 07, 2022	25.80	26.00	25.63	25.77	90,367	-0.28(-1.08%)
Jun 06, 2022	26.08	26.25	25.94	26.06	158,017	+0.09(+0.36%)
Jun 03, 2022	26.40	26.40	25.87	25.96	145,467	-0.49(-1.84%)
Jun 02, 2022	26.05	26.48	25.73	26.45	138,829	+0.42(+1.62%)
Jun 01, 2022	26.04	26.23	25.33	26.03	244,425	+0.17(+0.65%)
May 31, 2022	25.30	25.92	25.15	25.86	187,541	+0.25(+0.99%)
May 27, 2022	25.63	25.73	25.33	25.61	134,773	+0.15(+0.59%)
May 26, 2022	25.01	25.58	24.63	25.46	225,667	+0.70(+2.84%)
May 25, 2022	24.70	25.12	24.43	24.75	168,594	+0.04(+0.15%)
May 24, 2022	24.99	24.99	24.22	24.71	96,446	-0.06(-0.23%)
May 23, 2022	24.73	25.08	24.37	24.77	106,108	+0.38(+1.58%)
May 20, 2022	24.67	24.92	24.09	24.39	113,062	+0.00(+0.00%)
May 19, 2022	24.60	24.87	24.32	24.39	238,085	-0.42(-1.70%)
May 18, 2022	25.01	25.29	24.72	24.81	119,594	-0.52(-2.04%)
May 17, 2022	25.03	25.43	25.03	25.32	110,844	+0.74(+3.02%)
May 16, 2022	25.20	25.20	24.40	24.58	140,498	-0.41(-1.65%)
May 13, 2022	25.50	25.66	24.90	25.00	166,798	-0.40(-1.57%)
May 12, 2022	25.48	25.99	24.87	25.39	114,545	-0.10(-0.40%)
May 11, 2022	25.79	26.11	25.44	25.50	110,489	-0.21(-0.83%)
May 10, 2022	26.08	26.38	25.39	25.71	130,803	-0.21(-0.79%)
May 09, 2022	25.47	26.02	25.33	25.92	154,001	+0.07(+0.29%)
May 06, 2022	26.07	26.42	25.49	25.84	103,643	-0.24(-0.93%)
May 05, 2022	26.69	26.69	25.89	26.09	126,376	-0.93(-3.45%)
May 04, 2022	26.42	27.11	26.13	27.02	155,183	+0.82(+3.13%)
May 03, 2022	25.71	26.59	25.49	26.20	234,978	+0.42(+1.63%)
May 02, 2022	25.91	26.28	25.21	25.78	241,658	-0.21(-0.83%)
Apr 29, 2022	26.88	26.94	25.84	25.99	225,674	-0.82(-3.06%)
Apr 28, 2022	27.32	27.94	25.91	26.81	393,888	+0.29(+1.09%)
Apr 27, 2022	26.58	26.80	26.26	26.52	165,370	-0.10(-0.39%)
Apr 26, 2022	27.56	27.81	26.57	26.63	184,441	-1.04(-3.74%)
Apr 25, 2022	27.77	27.96	27.21	27.66	191,583	-0.41(-1.46%)
Apr 22, 2022	28.70	28.95	27.95	28.07	284,123	-0.70(-2.43%)
Apr 21, 2022	29.76	29.97	28.67	28.77	191,948	-0.60(-2.03%)
Apr 20, 2022	29.28	29.78	29.28	29.37	217,483	+0.11(+0.38%)
Apr 19, 2022	28.76	29.39	28.76	29.26	178,236	+0.55(+1.92%)
Apr 18, 2022	28.75	29.24	28.50	28.71	160,489	+0.02(+0.07%)
Apr 14, 2022	29.21	29.35	28.62	28.69	292,776	-0.49(-1.66%)
Apr 13, 2022	28.98	29.39	28.83	29.17	142,691	+0.04(+0.13%)
Apr 12, 2022	29.53	29.84	29.08	29.14	165,657	-0.41(-1.39%)
Apr 11, 2022	28.91	29.71	28.78	29.55	268,056	+0.68(+2.36%)
Apr 08, 2022	28.95	29.29	28.78	28.87	161,422	-0.07(-0.23%)
Apr 07, 2022	29.36	29.55	28.75	28.93	154,098	-0.22(-0.77%)
Apr 06, 2022	29.15	29.65	29.15	29.15	226,105	-0.14(-0.48%)
Apr 05, 2022	29.51	29.73	29.22	29.29	162,712	-0.34(-1.13%)
Apr 04, 2022	29.77	30.03	29.40	29.63	180,805	-0.07(-0.25%)