Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	16.85	16.91	16.49	16.85	326,601	+0.11(+0.68%)
Mar 30, 2023	17.20	17.23	16.63	16.74	303,953	-0.34(-2.01%)
Mar 29, 2023	16.86	17.10	16.58	17.08	192,112	+0.30(+1.76%)
Mar 28, 2023	16.92	17.02	16.58	16.78	179,254	-0.10(-0.62%)
Mar 27, 2023	17.49	17.50	16.89	16.89	158,944	-0.27(-1.56%)
Mar 24, 2023	16.41	17.20	16.26	17.15	176,336	+0.62(+3.75%)
Mar 23, 2023	17.45	17.45	16.51	16.54	152,089	-0.70(-4.04%)
Mar 22, 2023	17.81	18.25	17.21	17.23	175,272	-0.59(-3.32%)
Mar 21, 2023	17.67	18.34	17.31	17.82	502,363	+0.73(+4.29%)
Mar 20, 2023	17.84	18.13	16.95	17.09	279,164	-0.46(-2.61%)
Mar 17, 2023	18.29	18.89	17.35	17.55	466,163	-1.20(-6.41%)
Mar 16, 2023	17.93	19.32	17.52	18.75	235,873	+0.59(+3.25%)
Mar 15, 2023	16.83	18.19	16.79	18.16	310,342	+0.30(+1.71%)
Mar 14, 2023	18.77	19.10	17.63	17.85	373,179	+0.07(+0.38%)
Mar 13, 2023	20.05	20.21	15.27	17.78	906,797	-2.54(-12.48%)
Mar 10, 2023	20.41	20.75	19.35	20.32	293,850	-0.66(-3.13%)
Mar 09, 2023	22.29	22.39	20.47	20.98	280,957	-1.43(-6.38%)
Mar 08, 2023	22.48	22.60	22.22	22.41	130,272	-0.03(-0.13%)
Mar 07, 2023	22.94	23.03	22.36	22.43	117,178	-0.55(-2.40%)
Mar 06, 2023	23.57	23.65	22.94	22.99	149,883	-0.64(-2.70%)
Mar 03, 2023	22.97	23.70	22.97	23.63	157,947	+0.63(+2.74%)
Mar 02, 2023	23.08	23.17	22.81	23.00	164,406	-0.29(-1.23%)
Mar 01, 2023	23.12	23.36	22.92	23.28	164,286	+0.17(+0.74%)
Feb 28, 2023	23.28	23.41	23.11	23.11	110,669	-0.17(-0.74%)
Feb 27, 2023	23.49	23.69	23.22	23.28	98,808	-0.05(-0.20%)
Feb 24, 2023	23.32	23.72	22.80	23.33	104,498	-0.17(-0.73%)
Feb 23, 2023	23.43	23.65	22.62	23.50	113,136	+0.10(+0.45%)
Feb 22, 2023	23.24	23.44	23.11	23.40	179,270	+0.29(+1.24%)
Feb 21, 2023	23.17	23.23	23.01	23.11	238,679	-0.12(-0.53%)
Feb 17, 2023	23.07	23.26	22.82	23.23	120,137	+0.30(+1.33%)
Feb 16, 2023	22.99	23.27	22.78	22.93	147,805	-0.32(-1.37%)
Feb 15, 2023	22.93	23.25	22.40	23.25	112,247	+0.17(+0.74%)
Feb 14, 2023	22.70	23.16	22.49	23.08	208,144	+0.26(+1.12%)
Feb 13, 2023	22.75	22.98	22.56	22.82	69,472	+0.18(+0.79%)
Feb 10, 2023	22.96	23.18	22.55	22.64	113,429	-0.35(-1.52%)
Feb 09, 2023	23.13	23.51	22.81	22.99	117,943	-0.09(-0.37%)
Feb 08, 2023	22.98	23.30	22.30	23.08	88,622	-0.10(-0.45%)
Feb 07, 2023	23.08	23.36	22.88	23.18	120,118	+0.05(+0.20%)
Feb 06, 2023	23.29	23.48	23.07	23.14	118,405	-0.38(-1.61%)
Feb 03, 2023	22.92	23.55	22.92	23.51	134,223	+0.50(+2.18%)
Feb 02, 2023	22.48	23.21	22.48	23.01	148,216	+0.34(+1.50%)
Feb 01, 2023	22.37	22.95	22.28	22.67	163,935	+0.16(+0.71%)
Jan 31, 2023	21.59	22.51	21.59	22.51	314,769	+0.91(+4.21%)
Jan 30, 2023	20.83	22.03	20.65	21.60	261,144	+0.62(+2.93%)
Jan 27, 2023	21.14	21.47	20.96	20.99	124,345	-0.23(-1.07%)
Jan 26, 2023	23.14	23.52	20.21	21.21	505,197	-1.92(-8.31%)
Jan 25, 2023	23.10	23.26	22.80	23.14	135,604	-0.07(-0.29%)
Jan 24, 2023	23.47	23.47	23.19	23.20	77,784	-0.40(-1.69%)
Jan 23, 2023	23.36	23.78	23.34	23.60	111,494	+0.31(+1.34%)
Jan 20, 2023	22.77	23.30	22.63	23.29	220,980	+0.56(+2.46%)
Jan 19, 2023	22.80	22.94	22.58	22.73	162,283	-0.17(-0.74%)
Jan 18, 2023	23.88	23.88	22.88	22.90	120,663	-1.06(-4.43%)
Jan 17, 2023	24.42	24.51	23.89	23.96	250,349	-0.37(-1.52%)
Jan 13, 2023	24.19	24.49	24.01	24.33	95,462	-0.27(-1.08%)
Jan 12, 2023	24.41	24.74	24.20	24.59	134,448	+0.27(+1.09%)
Jan 11, 2023	24.17	24.38	24.06	24.33	62,965	+0.27(+1.14%)
Jan 10, 2023	24.03	24.15	23.69	24.05	145,626	+0.09(+0.36%)
Jan 09, 2023	23.90	24.15	23.67	23.97	95,305	+0.14(+0.60%)
Jan 06, 2023	23.17	23.85	23.12	23.83	109,541	+0.87(+3.80%)
Jan 05, 2023	23.13	23.13	22.56	22.96	112,677	-0.29(-1.26%)
Jan 04, 2023	22.89	24.01	22.89	23.25	116,652	+0.45(+1.99%)