Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.54	26.80	26.27	26.50	123,134	+0.04(+0.14%)
Aug 30, 2021	27.41	27.41	26.37	26.46	93,353	-0.81(-2.96%)
Aug 27, 2021	26.18	27.29	26.18	27.27	113,896	+1.09(+4.18%)
Aug 26, 2021	26.67	26.68	26.15	26.17	97,473	-0.38(-1.43%)
Aug 25, 2021	26.86	27.14	26.54	26.55	117,245	-0.35(-1.31%)
Aug 24, 2021	26.99	27.27	26.76	26.91	216,090	-0.11(-0.41%)
Aug 23, 2021	27.38	27.56	26.68	27.02	262,931	-0.16(-0.58%)
Aug 20, 2021	26.57	27.23	26.17	27.17	177,626	+0.73(+2.77%)
Aug 19, 2021	26.63	26.79	26.19	26.44	267,494	-0.37(-1.38%)
Aug 18, 2021	26.42	27.18	26.25	26.81	155,903	+0.31(+1.15%)
Aug 17, 2021	26.39	26.63	26.11	26.51	138,631	-0.11(-0.42%)
Aug 16, 2021	26.67	26.86	26.31	26.62	89,204	-0.22(-0.83%)
Aug 13, 2021	27.09	27.18	26.80	26.84	162,376	-0.27(-0.99%)
Aug 12, 2021	27.22	27.45	26.57	27.11	156,479	-0.07(-0.27%)
Aug 11, 2021	26.90	27.18	26.75	27.18	135,051	+0.42(+1.59%)
Aug 10, 2021	25.43	26.85	25.43	26.76	194,941	+0.58(+2.22%)
Aug 09, 2021	25.59	26.31	25.42	26.18	209,184	+0.55(+2.16%)
Aug 06, 2021	25.19	25.80	25.02	25.62	130,816	+0.84(+3.39%)
Aug 05, 2021	24.34	24.80	24.24	24.78	178,800	+0.61(+2.52%)
Aug 04, 2021	24.02	24.64	24.02	24.18	108,959	-0.18(-0.76%)
Aug 03, 2021	24.05	24.48	23.71	24.36	103,603	+0.32(+1.34%)
Aug 02, 2021	24.30	24.95	23.98	24.04	106,584	-0.23(-0.95%)
Jul 30, 2021	24.91	25.16	24.18	24.27	120,418	-0.11(-0.45%)
Jul 29, 2021	23.85	24.65	23.76	24.38	103,142	+0.58(+2.44%)
Jul 28, 2021	23.23	23.99	23.02	23.80	108,731	+0.58(+2.50%)
Jul 27, 2021	23.21	23.34	22.94	23.22	77,769	+0.00(+0.00%)
Jul 26, 2021	23.14	23.51	23.06	23.22	52,884	+0.09(+0.40%)
Jul 23, 2021	22.94	23.16	22.75	23.12	54,609	+0.29(+1.25%)
Jul 22, 2021	23.69	23.69	22.76	22.84	57,499	-0.76(-3.21%)
Jul 21, 2021	23.56	23.82	23.51	23.59	54,171	+0.30(+1.27%)
Jul 20, 2021	22.46	23.84	22.46	23.30	194,169	+0.75(+3.31%)
Jul 19, 2021	22.81	23.01	22.30	22.55	259,977	-0.66(-2.82%)
Jul 16, 2021	24.16	24.16	23.18	23.21	92,029	-0.69(-2.90%)
Jul 15, 2021	23.33	23.96	23.27	23.90	89,587	+0.36(+1.53%)
Jul 14, 2021	23.76	24.30	23.34	23.54	150,655	-0.21(-0.89%)
Jul 13, 2021	23.82	24.08	23.47	23.75	140,995	-0.15(-0.62%)
Jul 12, 2021	24.62	24.62	23.23	23.90	86,969	+0.13(+0.54%)
Jul 09, 2021	23.41	23.77	23.23	23.77	111,438	+0.92(+4.04%)
Jul 08, 2021	22.65	23.75	22.51	22.85	112,097	-0.28(-1.20%)
Jul 07, 2021	22.93	23.46	22.83	23.12	146,815	-0.05(-0.20%)
Jul 06, 2021	23.75	23.75	22.87	23.17	90,685	-0.56(-2.37%)
Jul 02, 2021	24.19	24.20	23.71	23.73	104,723	-0.54(-2.21%)
Jul 01, 2021	24.38	24.38	23.97	24.27	161,776	+0.12(+0.50%)
Jun 30, 2021	23.86	24.41	23.86	24.15	191,816	+0.07(+0.31%)
Jun 29, 2021	24.42	24.42	24.07	24.07	203,806	-0.34(-1.40%)
Jun 28, 2021	25.04	25.04	24.24	24.42	133,231	-0.75(-2.97%)
Jun 25, 2021	25.13	25.45	24.89	25.16	466,675	+0.14(+0.55%)
Jun 24, 2021	24.68	25.13	24.41	25.02	206,857	+0.40(+1.61%)
Jun 23, 2021	24.69	24.90	24.48	24.63	91,766	-0.01(-0.04%)
Jun 22, 2021	24.74	24.84	24.15	24.64	122,598	-0.15(-0.60%)
Jun 21, 2021	24.26	25.08	23.60	24.78	212,393	+0.85(+3.55%)
Jun 18, 2021	24.26	24.78	23.70	23.94	532,112	-1.16(-4.63%)
Jun 17, 2021	25.97	25.97	24.93	25.10	191,453	-0.68(-2.65%)
Jun 16, 2021	25.10	25.89	24.93	25.78	154,425	+0.42(+1.67%)
Jun 15, 2021	25.06	26.17	24.96	25.36	103,948	+0.29(+1.14%)
Jun 14, 2021	25.38	25.60	24.90	25.07	95,548	-0.27(-1.06%)
Jun 11, 2021	25.32	25.49	25.13	25.34	125,599	+0.19(+0.77%)
Jun 10, 2021	26.19	26.33	25.14	25.14	208,826	-0.93(-3.57%)
Jun 09, 2021	25.95	26.15	25.88	26.08	137,068	-0.22(-0.84%)
Jun 08, 2021	26.07	26.50	25.73	26.30	151,848	+0.08(+0.32%)
Jun 07, 2021	26.01	26.21	25.78	26.21	287,211	+0.21(+0.82%)
Jun 04, 2021	26.01	26.27	25.72	26.00	158,310	-0.05(-0.18%)
Jun 03, 2021	25.79	26.13	25.54	26.05	145,524	+0.33(+1.29%)
Jun 02, 2021	26.17	26.30	25.66	25.72	304,312	-0.16(-0.61%)