Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.44	17.63	17.21	17.35	124,730	+0.06(+0.34%)
Sep 28, 2023	17.28	17.51	17.23	17.29	75,606	-0.02(-0.11%)
Sep 27, 2023	17.07	17.42	16.92	17.31	121,683	+0.26(+1.54%)
Sep 26, 2023	17.08	17.37	16.88	17.04	94,244	-0.19(-1.13%)
Sep 25, 2023	16.99	17.26	17.16	17.24	68,593	+0.14(+0.80%)
Sep 22, 2023	17.23	17.88	17.02	17.10	65,752	-0.09(-0.51%)
Sep 21, 2023	17.06	17.49	17.06	17.19	80,747	-0.16(-0.90%)
Sep 20, 2023	17.62	18.17	17.33	17.35	94,187	-0.17(-0.94%)
Sep 19, 2023	17.60	18.49	17.34	17.51	85,686	-0.06(-0.33%)
Sep 18, 2023	18.04	18.04	17.53	17.57	128,800	-0.51(-2.80%)
Sep 15, 2023	18.38	18.56	18.05	18.07	397,890	-0.39(-2.11%)
Sep 14, 2023	18.18	18.49	18.16	18.46	182,930	+0.49(+2.71%)
Sep 13, 2023	18.22	18.23	17.87	17.98	86,717	-0.21(-1.18%)
Sep 12, 2023	18.14	18.34	18.02	18.19	68,430	+0.03(+0.16%)
Sep 11, 2023	18.35	18.57	18.14	18.16	87,418	-0.08(-0.43%)
Sep 08, 2023	18.35	18.44	18.08	18.24	122,985	-0.02(-0.11%)
Sep 07, 2023	18.18	18.40	17.84	18.26	214,980	+0.00(+0.00%)
Sep 06, 2023	18.58	18.78	18.16	18.26	170,122	-0.32(-1.73%)
Sep 05, 2023	19.00	19.05	18.55	18.58	103,676	-0.53(-2.75%)
Sep 01, 2023	18.83	19.31	18.77	19.11	101,941	+0.51(+2.72%)
Aug 31, 2023	18.51	18.67	18.45	18.60	110,003	+0.11(+0.58%)
Aug 30, 2023	18.55	18.63	18.29	18.49	145,566	-0.07(-0.37%)
Aug 29, 2023	18.30	18.62	18.08	18.56	96,706	+0.29(+1.60%)
Aug 28, 2023	18.11	18.69	18.11	18.27	74,822	+0.23(+1.29%)
Aug 25, 2023	18.36	18.45	17.78	18.04	93,607	-0.25(-1.38%)
Aug 24, 2023	18.26	18.59	18.13	18.29	132,989	-0.09(-0.48%)
Aug 23, 2023	18.20	18.54	17.97	18.38	117,550	+0.18(+0.96%)
Aug 22, 2023	18.58	18.61	18.00	18.20	219,377	-0.41(-2.20%)
Aug 21, 2023	18.98	19.45	18.51	18.61	124,194	-0.33(-1.75%)
Aug 18, 2023	18.70	19.16	18.66	18.94	129,613	+0.04(+0.21%)
Aug 17, 2023	18.99	19.26	18.80	18.90	137,632	-0.02(-0.10%)
Aug 16, 2023	19.20	19.47	18.91	18.92	129,643	-0.28(-1.47%)
Aug 15, 2023	19.69	19.71	19.16	19.20	168,645	-0.80(-3.99%)
Aug 14, 2023	20.28	20.31	19.82	20.00	157,913	-0.39(-1.91%)
Aug 11, 2023	20.15	20.60	20.15	20.39	109,416	+0.12(+0.57%)
Aug 10, 2023	20.19	20.52	20.06	20.27	139,013	+0.20(+1.01%)
Aug 09, 2023	20.68	20.68	19.81	20.07	298,811	-0.67(-3.21%)
Aug 08, 2023	20.15	20.81	19.64	20.74	197,089	+0.17(+0.84%)
Aug 07, 2023	20.17	20.59	19.86	20.56	171,791	+0.51(+2.55%)
Aug 04, 2023	20.01	20.25	19.98	20.05	99,066	+0.03(+0.14%)
Aug 03, 2023	19.89	20.16	19.60	20.02	144,137	+0.04(+0.19%)
Aug 02, 2023	19.57	20.04	19.57	19.98	173,699	+0.22(+1.12%)
Aug 01, 2023	19.62	19.85	19.02	19.76	475,796	+0.01(+0.05%)
Jul 31, 2023	19.89	20.47	19.58	19.75	530,239	+0.40(+2.04%)
Jul 28, 2023	19.51	19.89	19.29	19.36	257,793	+0.16(+0.85%)
Jul 27, 2023	19.95	20.08	18.96	19.19	268,061	+0.16(+0.86%)
Jul 26, 2023	18.13	19.20	18.13	19.03	354,206	+0.95(+5.23%)
Jul 25, 2023	18.17	18.31	17.89	18.08	250,501	-0.14(-0.79%)
Jul 24, 2023	17.53	18.32	17.53	18.23	210,611	+0.65(+3.68%)
Jul 21, 2023	17.77	17.77	17.38	17.58	180,034	-0.03(-0.16%)
Jul 20, 2023	17.81	17.81	17.29	17.61	174,166	-0.25(-1.40%)
Jul 19, 2023	17.43	17.94	17.26	17.86	243,349	+0.46(+2.66%)
Jul 18, 2023	16.63	17.46	16.29	17.40	201,332	+0.76(+4.58%)
Jul 17, 2023	16.27	16.86	16.27	16.64	181,651	+0.29(+1.77%)
Jul 14, 2023	16.69	16.69	16.15	16.35	107,948	-0.20(-1.22%)
Jul 13, 2023	16.32	16.58	16.12	16.55	171,884	+0.38(+2.33%)
Jul 12, 2023	16.14	16.33	16.03	16.17	146,395	+0.40(+2.51%)
Jul 11, 2023	15.65	15.84	15.48	15.78	122,751	+0.14(+0.86%)
Jul 10, 2023	15.61	16.11	15.50	15.64	234,439	-0.04(-0.25%)
Jul 07, 2023	15.48	15.89	15.40	15.68	359,412	+0.23(+1.50%)
Jul 06, 2023	15.74	15.87	15.32	15.45	266,301	-0.52(-3.26%)
Jul 05, 2023	16.20	16.24	15.80	15.97	206,845	-0.39(-2.36%)