Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.77	19.99	19.24	19.45	1,085,799	-0.26(-1.30%)
Jan 28, 2021	19.24	20.05	18.58	19.70	171,375	+1.59(+8.79%)
Jan 27, 2021	18.72	19.00	17.84	18.11	137,250	-1.14(-5.94%)
Jan 26, 2021	19.46	19.63	19.12	19.25	103,343	-0.17(-0.90%)
Jan 25, 2021	19.88	19.88	18.83	19.43	66,174	-0.29(-1.48%)
Jan 22, 2021	19.02	19.77	18.97	19.72	105,345	+0.38(+1.94%)
Jan 21, 2021	19.87	19.90	19.19	19.34	71,123	-0.52(-2.63%)
Jan 20, 2021	19.81	19.97	19.56	19.87	63,279	-0.06(-0.32%)
Jan 19, 2021	20.23	20.30	19.67	19.93	102,851	-0.04(-0.18%)
Jan 15, 2021	20.02	20.29	19.81	19.97	84,910	-0.27(-1.36%)
Jan 14, 2021	19.86	20.37	19.67	20.24	126,794	+0.59(+3.03%)
Jan 13, 2021	19.38	19.86	18.91	19.65	141,760	-0.03(-0.14%)
Jan 12, 2021	19.51	19.88	18.50	19.67	75,268	+0.37(+1.90%)
Jan 11, 2021	18.71	19.45	18.71	19.31	71,333	+0.23(+1.20%)
Jan 08, 2021	19.88	20.10	18.75	19.08	96,275	-0.87(-4.36%)
Jan 07, 2021	19.63	20.13	19.52	19.95	135,940	+0.49(+2.54%)
Jan 06, 2021	18.74	19.77	18.51	19.45	433,563	+1.24(+6.78%)
Jan 05, 2021	17.87	18.53	17.87	18.22	118,595	+0.26(+1.43%)
Jan 04, 2021	18.29	18.40	17.62	17.96	108,201	-0.15(-0.81%)
Dec 31, 2020		18.11	18.11	18.11	80,462	-0.04(-0.20%)
Dec 30, 2020	17.63	18.28	17.63	18.15	80,462	+0.28(+1.59%)
Dec 29, 2020	18.12	18.24	17.73	17.86	97,401	-0.28(-1.56%)
Dec 28, 2020	18.14	18.39	17.81	18.15	76,634	+0.23(+1.28%)
Dec 24, 2020	17.90	17.97	17.58	17.92	33,767	+0.02(+0.10%)
Dec 23, 2020	17.35	17.93	17.30	17.90	68,214	+0.61(+3.55%)
Dec 22, 2020	17.92	17.92	17.21	17.29	91,133	-0.59(-3.33%)
Dec 21, 2020	18.26	18.38	17.47	17.88	142,637	-0.50(-2.74%)
Dec 18, 2020	19.08	19.22	18.33	18.38	450,121	-0.62(-3.27%)
Dec 17, 2020	18.97	19.54	18.86	19.01	154,361	-0.08(-0.43%)
Dec 16, 2020	19.24	19.29	18.86	19.09	127,817	+0.00(+0.00%)
Dec 15, 2020	18.55	19.14	18.52	19.09	100,072	+0.59(+3.22%)
Dec 14, 2020	19.16	19.16	18.45	18.49	92,610	-0.05(-0.30%)
Dec 11, 2020	18.39	18.70	18.30	18.55	147,527	+0.03(+0.15%)
Dec 10, 2020	18.26	18.55	18.21	18.52	160,606	+0.13(+0.70%)
Dec 09, 2020	18.39	18.48	18.21	18.39	180,155	+0.27(+1.46%)
Dec 08, 2020	17.80	18.27	17.61	18.13	131,782	+0.18(+1.02%)
Dec 07, 2020	17.84	17.96	17.45	17.94	113,749	+0.18(+1.03%)
Dec 04, 2020	17.27	17.78	17.15	17.76	132,009	+0.70(+4.13%)
Dec 03, 2020	16.85	17.27	16.33	17.06	109,146	+0.27(+1.64%)
Dec 02, 2020	16.42	16.92	16.42	16.78	94,543	+0.27(+1.61%)
Dec 01, 2020	16.76	16.95	16.32	16.52	136,042	+0.29(+1.80%)
Nov 30, 2020	16.73	17.02	16.11	16.22	151,451	-0.64(-3.80%)
Nov 27, 2020	17.19	17.27	16.59	16.86	71,359	-0.43(-2.49%)
Nov 25, 2020	17.32	17.41	16.82	17.30	120,207	-0.27(-1.51%)
Nov 24, 2020	16.93	17.83	16.76	17.56	192,298	+1.18(+7.21%)
Nov 23, 2020	16.35	16.54	16.26	16.38	108,837	+0.23(+1.42%)
Nov 20, 2020	15.80	16.24	15.80	16.15	153,865	+0.04(+0.23%)
Nov 19, 2020	15.87	16.13	15.52	16.11	122,206	+0.17(+1.09%)
Nov 18, 2020	16.37	16.50	15.93	15.94	109,245	-0.30(-1.86%)
Nov 17, 2020	16.08	16.24	15.71	16.24	136,736	-0.10(-0.62%)
Nov 16, 2020	16.53	16.87	16.11	16.34	235,581	+0.46(+2.88%)
Nov 13, 2020	15.65	16.02	15.58	15.89	131,790	+0.48(+3.15%)
Nov 12, 2020	15.51	15.74	15.14	15.40	167,904	-0.36(-2.31%)
Nov 11, 2020	16.76	16.76	15.59	15.77	240,892	-0.95(-5.66%)
Nov 10, 2020	16.26	16.76	16.11	16.71	152,838	+0.75(+4.68%)
Nov 09, 2020	15.36	16.45	14.63	15.97	207,810	+2.43(+17.96%)
Nov 06, 2020	14.04	14.41	13.48	13.53	83,606	-0.50(-3.57%)
Nov 05, 2020	13.31	14.18	13.31	14.04	94,247	+0.66(+4.97%)
Nov 04, 2020	14.50	14.50	13.29	13.37	299,573	-1.50(-10.10%)
Nov 03, 2020	15.05	15.16	14.76	14.87	135,444	+0.20(+1.37%)