Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.51	24.07	23.00	23.29	105,807	-0.32(-1.36%)
Mar 30, 2021	23.29	24.09	23.20	23.61	72,591	+0.56(+2.43%)
Mar 29, 2021	23.79	24.06	22.62	23.05	169,832	-0.74(-3.13%)
Mar 26, 2021	24.00	24.30	23.64	23.79	162,848	+0.01(+0.04%)
Mar 25, 2021	23.01	24.05	22.34	23.78	172,518	+0.78(+3.39%)
Mar 24, 2021	23.54	24.26	22.96	23.00	161,057	-0.18(-0.79%)
Mar 23, 2021	23.53	23.91	23.12	23.19	265,624	-0.62(-2.59%)
Mar 22, 2021	24.03	24.20	23.41	23.80	242,037	-0.50(-2.04%)
Mar 19, 2021	23.87	24.34	23.09	24.30	728,244	+0.27(+1.11%)
Mar 18, 2021	24.34	25.06	24.00	24.03	149,743	-0.07(-0.30%)
Mar 17, 2021	23.99	24.42	23.57	24.11	96,385	+0.28(+1.16%)
Mar 16, 2021	24.12	24.12	23.48	23.83	92,402	-0.58(-2.37%)
Mar 15, 2021	24.74	24.74	24.00	24.41	118,037	-0.39(-1.59%)
Mar 12, 2021	25.05	25.94	24.61	24.80	237,631	-0.13(-0.52%)
Mar 11, 2021	24.83	25.16	24.50	24.93	252,291	+0.08(+0.33%)
Mar 10, 2021	24.71	25.12	24.17	24.85	251,828	+0.25(+1.01%)
Mar 09, 2021	24.80	25.12	23.88	24.60	126,859	-0.25(-1.00%)
Mar 08, 2021	23.86	25.01	23.86	24.85	170,503	+1.12(+4.72%)
Mar 05, 2021	23.51	24.06	23.15	23.73	233,713	+0.79(+3.44%)
Mar 04, 2021	23.00	23.42	22.53	22.94	160,569	-0.09(-0.40%)
Mar 03, 2021	22.42	23.67	22.42	23.03	135,068	+0.69(+3.08%)
Mar 02, 2021	21.94	22.79	21.94	22.34	131,245	+0.06(+0.25%)
Mar 01, 2021	22.18	23.18	20.98	22.29	112,747	+0.95(+4.43%)
Feb 26, 2021	21.85	21.95	21.27	21.34	143,036	-0.40(-1.86%)
Feb 25, 2021	22.75	23.08	21.71	21.74	124,467	-0.86(-3.82%)
Feb 24, 2021	22.11	22.66	21.96	22.61	139,771	+0.68(+3.10%)
Feb 23, 2021	21.95	22.55	21.66	21.93	95,099	+0.05(+0.21%)
Feb 22, 2021	21.00	21.98	21.00	21.88	124,209	+0.73(+3.48%)
Feb 19, 2021	20.77	21.17	20.77	21.15	70,865	+0.49(+2.36%)
Feb 18, 2021	21.23	21.23	20.57	20.66	79,224	-0.20(-0.97%)
Feb 17, 2021	20.75	21.07	20.71	20.86	102,249	-0.06(-0.31%)
Feb 16, 2021	20.99	21.09	20.79	20.93	94,631	+0.15(+0.71%)
Feb 12, 2021	20.66	20.95	20.47	20.78	82,294	+0.04(+0.18%)
Feb 11, 2021	21.06	21.45	20.60	20.74	148,587	-0.50(-2.34%)
Feb 10, 2021	21.29	21.68	21.20	21.24	124,615	-0.12(-0.56%)
Feb 09, 2021	21.28	21.57	21.26	21.36	141,444	-0.02(-0.09%)
Feb 08, 2021	21.33	21.55	21.18	21.38	338,394	+0.14(+0.65%)
Feb 05, 2021	21.58	21.58	21.09	21.24	109,170	-0.14(-0.64%)
Feb 04, 2021	20.60	21.47	20.60	21.38	121,792	+0.92(+4.52%)
Feb 03, 2021	20.47	20.73	20.12	20.45	115,120	-0.18(-0.89%)
Feb 02, 2021	20.31	20.71	20.02	20.64	126,836	+0.66(+3.30%)
Feb 01, 2021	19.74	20.12	19.17	19.98	134,678	+0.53(+2.73%)
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%)