Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	13.99	14.66	13.99	14.59	188,326	+0.48(+3.37%)
Jun 29, 2020	13.43	14.25	13.36	14.12	240,143	+0.97(+7.40%)
Jun 26, 2020	13.41	13.41	12.88	13.14	833,799	-0.56(-4.09%)
Jun 25, 2020	13.25	13.81	13.23	13.71	211,410	+0.33(+2.50%)
Jun 24, 2020	13.14	13.70	12.88	13.37	489,218	-0.08(-0.61%)
Jun 23, 2020	13.94	14.14	13.33	13.45	205,931	-0.18(-1.33%)
Jun 22, 2020	13.27	13.69	13.11	13.63	183,000	+0.19(+1.41%)
Jun 19, 2020	13.60	13.69	13.05	13.44	368,405	+0.03(+0.24%)
Jun 18, 2020	13.14	13.68	13.14	13.41	127,798	+0.06(+0.44%)
Jun 17, 2020	14.15	14.37	13.26	13.35	140,493	-0.75(-5.33%)
Jun 16, 2020	14.41	14.95	13.76	14.10	236,379	+0.42(+3.04%)
Jun 15, 2020	12.75	13.77	12.75	13.69	147,190	+0.27(+2.02%)
Jun 12, 2020	13.72	13.76	12.88	13.42	274,729	+0.52(+4.00%)
Jun 11, 2020	13.62	13.62	12.73	12.90	169,998	-1.53(-10.60%)
Jun 10, 2020	15.76	15.76	14.42	14.43	148,116	-1.50(-9.43%)
Jun 09, 2020	15.68	16.20	15.31	15.93	161,021	-0.14(-0.84%)
Jun 08, 2020	15.89	16.13	15.40	16.07	346,876	+0.77(+5.03%)
Jun 05, 2020	14.94	15.95	14.94	15.30	384,864	+1.11(+7.85%)
Jun 04, 2020	13.63	14.19	13.58	14.19	111,403	+0.43(+3.16%)
Jun 03, 2020	13.66	14.09	13.66	13.75	194,600	+0.54(+4.11%)
Jun 02, 2020	13.38	13.49	13.12	13.21	88,448	+0.03(+0.21%)
Jun 01, 2020	13.38	13.62	13.16	13.18	144,467	-0.09(-0.68%)
May 29, 2020	13.35	13.55	13.06	13.27	125,158	-0.33(-2.46%)
May 28, 2020	14.82	14.92	13.49	13.61	150,048	-0.90(-6.18%)
May 27, 2020	13.71	14.61	13.68	14.50	356,232	+0.94(+6.94%)
May 26, 2020	12.99	13.74	12.99	13.56	190,918	+1.29(+10.55%)
May 22, 2020	12.28	12.35	12.03	12.27	88,373	+0.05(+0.37%)
May 21, 2020	12.23	12.50	12.18	12.22	88,907	-0.04(-0.30%)
May 20, 2020	11.76	12.30	11.74	12.26	150,639	+0.86(+7.55%)
May 19, 2020	12.01	12.12	11.40	11.40	123,224	-0.78(-6.39%)
May 18, 2020	11.02	12.29	11.02	12.18	260,728	+1.78(+17.16%)
May 15, 2020	10.56	10.56	10.24	10.39	158,519	-0.20(-1.88%)
May 14, 2020	10.44	10.65	9.786	10.59	300,284	-0.19(-1.76%)
May 13, 2020	11.35	11.52	10.60	10.78	301,755	-0.78(-6.73%)
May 12, 2020	12.37	12.47	11.55	11.56	126,148	-0.83(-6.72%)
May 11, 2020	13.00	13.01	12.28	12.39	161,373	-0.95(-7.09%)
May 08, 2020	12.80	13.45	12.76	13.34	140,292	+0.93(+7.48%)
May 07, 2020	12.40	13.02	12.30	12.41	119,846	+0.12(+0.96%)
May 06, 2020	12.89	12.89	12.13	12.29	154,572	-0.56(-4.37%)
May 05, 2020	12.92	13.39	12.79	12.85	239,380	+0.25(+2.01%)
May 04, 2020	13.02	13.02	12.40	12.60	161,938	-0.33(-2.59%)
May 01, 2020	13.19	13.28	12.25	12.94	187,792	-0.59(-4.35%)
Apr 30, 2020	14.10	14.71	13.13	13.52	167,338	-1.26(-8.51%)
Apr 29, 2020	14.00	15.05	13.62	14.78	162,434	+1.28(+9.45%)
Apr 28, 2020	13.86	13.96	13.15	13.51	139,601	+0.24(+1.84%)
Apr 27, 2020	12.47	13.43	12.33	13.26	228,991	+1.01(+8.28%)
Apr 24, 2020	12.45	12.48	12.06	12.25	215,851	-0.07(-0.59%)
Apr 23, 2020	12.10	12.69	12.10	12.32	102,823	+0.27(+2.24%)
Apr 22, 2020	12.23	12.78	11.87	12.05	112,551	+0.18(+1.52%)
Apr 21, 2020	11.56	12.11	11.53	11.87	122,339	-0.23(-1.93%)
Apr 20, 2020	11.92	12.41	11.73	12.10	107,466	-0.12(-0.96%)
Apr 17, 2020	11.74	12.28	11.74	12.22	131,990	+1.02(+9.07%)
Apr 16, 2020	11.76	11.76	10.81	11.21	166,223	-0.59(-5.03%)
Apr 15, 2020	11.48	12.06	11.43	11.80	176,423	-0.67(-5.34%)
Apr 14, 2020	12.68	13.19	12.10	12.46	191,519	-0.31(-2.46%)
Apr 13, 2020	13.62	13.71	12.64	12.78	170,524	-1.12(-8.03%)
Apr 09, 2020	13.16	14.02	12.98	13.89	299,230	+1.21(+9.57%)
Apr 08, 2020	12.10	12.71	11.77	12.68	203,418	+0.85(+7.22%)
Apr 07, 2020	11.43	12.19	11.43	11.83	247,636	+0.84(+7.61%)
Apr 06, 2020	10.85	11.55	10.71	10.99	216,017	+0.59(+5.71%)
Apr 03, 2020	11.17	11.37	10.29	10.40	107,527	-0.97(-8.54%)
Apr 02, 2020	10.74	11.59	10.74	11.37	160,461	+0.21(+1.85%)