Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	18.07	18.24	17.74	17.91	133,642	-0.35(-1.92%)
Apr 29, 2024	18.54	18.82	18.22	18.26	164,804	-0.04(-0.22%)
Apr 26, 2024	18.45	18.60	18.27	18.30	93,468	-0.16(-0.87%)
Apr 25, 2024	19.14	19.52	18.31	18.46	168,050	-1.27(-6.44%)
Apr 24, 2024	19.18	19.76	19.12	19.73	125,172	+0.32(+1.65%)
Apr 23, 2024	18.91	19.58	18.91	19.41	98,379	+0.53(+2.81%)
Apr 22, 2024	18.65	19.08	18.65	18.88	95,211	+0.24(+1.29%)
Apr 19, 2024	18.01	18.80	17.80	18.64	227,599	+0.54(+2.98%)
Apr 18, 2024	17.99	18.25	17.91	18.10	108,554	+0.10(+0.56%)
Apr 17, 2024	18.12	18.26	17.98	18.00	112,716	+0.09(+0.50%)
Apr 16, 2024	17.72	18.05	17.57	17.91	132,631	+0.04(+0.22%)
Apr 15, 2024	17.95	18.15	17.61	17.87	129,299	+0.01(+0.06%)
Apr 12, 2024	17.78	17.98	17.69	17.86	159,592	-0.14(-0.78%)
Apr 11, 2024	18.10	18.10	17.76	18.00	112,886	+0.00(+0.00%)
Apr 10, 2024	18.66	18.70	17.78	18.00	177,617	-1.19(-6.20%)
Apr 09, 2024	18.99	19.33	18.92	19.19	130,901	+0.20(+1.05%)
Apr 08, 2024	18.84	19.34	18.76	18.99	124,234	+0.30(+1.61%)
Apr 05, 2024	18.57	19.00	18.54	18.69	91,731	+0.01(+0.05%)
Apr 04, 2024	19.06	19.22	18.61	18.68	130,334	-0.17(-0.90%)
Apr 03, 2024	18.60	18.86	18.45	18.85	161,634	+0.11(+0.59%)
Apr 02, 2024	18.76	18.95	18.54	18.74	123,300	-0.31(-1.63%)