Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	24.32	24.98	23.82	24.85	195,343	+0.52(+2.14%)
Nov 29, 2022	24.10	24.53	24.01	24.33	111,063	+0.11(+0.47%)
Nov 28, 2022	24.74	24.92	23.61	24.22	112,997	-0.77(-3.07%)
Nov 25, 2022	24.93	25.05	24.77	24.98	47,650	+0.18(+0.73%)
Nov 23, 2022	24.88	25.13	24.79	24.80	130,776	-0.08(-0.30%)
Nov 22, 2022	24.69	24.97	24.54	24.88	205,806	+0.29(+1.19%)
Nov 21, 2022	23.92	24.62	23.73	24.58	155,907	+0.72(+3.02%)
Nov 18, 2022	23.99	24.12	23.65	23.86	124,780	+0.38(+1.61%)
Nov 17, 2022	23.81	24.06	23.29	23.49	80,394	-0.58(-2.40%)
Nov 16, 2022	24.27	24.31	23.82	24.06	202,770	-0.20(-0.82%)
Nov 15, 2022	23.79	24.34	23.55	24.26	156,105	+0.82(+3.52%)
Nov 14, 2022	23.40	23.74	23.24	23.44	179,935	-0.11(-0.48%)
Nov 11, 2022	23.70	23.82	23.30	23.55	110,135	+0.06(+0.26%)
Nov 10, 2022	22.35	23.54	22.34	23.49	177,241	+1.24(+5.56%)
Nov 09, 2022	22.44	22.52	22.18	22.25	126,001	-0.35(-1.53%)
Nov 08, 2022	22.67	22.72	22.28	22.60	122,405	-0.27(-1.19%)
Nov 07, 2022	22.91	23.28	22.66	22.87	144,694	-0.23(-1.01%)
Nov 04, 2022	22.84	23.10	22.70	23.10	103,344	+0.44(+1.94%)
Nov 03, 2022	22.49	22.75	22.21	22.66	74,329	-0.08(-0.37%)
Nov 02, 2022	22.99		22.51	22.75	106,411	-0.36(-1.54%)
Nov 01, 2022	23.45	23.59	23.03	23.10	82,338	-0.32(-1.36%)
Oct 31, 2022	23.29	23.65	22.94	23.42	143,056	+0.15(+0.64%)
Oct 28, 2022	22.53	23.53	22.40	23.27	143,045	+1.11(+5.02%)
Oct 27, 2022	23.31	23.33	22.08	22.16	129,600	-1.07(-4.59%)
Oct 26, 2022	23.76	23.78	23.05	23.23	110,082	-0.33(-1.39%)
Oct 25, 2022	23.18	23.81	23.07	23.55	82,665	+0.40(+1.74%)
Oct 24, 2022	22.62	23.21	22.62	23.15	90,468	+0.56(+2.48%)
Oct 21, 2022	22.23	22.67	22.00	22.59	82,139	+0.59(+2.68%)
Oct 20, 2022	22.80	22.84	21.84	22.00	82,440	-0.83(-3.64%)
Oct 19, 2022	22.71	22.95	22.40	22.83	101,866	-0.13(-0.57%)
Oct 18, 2022	23.38	23.59	22.61	22.96	93,781	-0.08(-0.37%)
Oct 17, 2022	22.74	23.08	22.66	23.05	168,576	+0.68(+3.05%)
Oct 14, 2022	22.87	23.23	22.29	22.37	98,973	-0.42(-1.85%)
Oct 13, 2022	21.08	22.82	21.08	22.79	137,623	+1.37(+6.37%)
Oct 12, 2022	21.41	21.60	21.30	21.42	61,134	+0.00(+0.00%)
Oct 11, 2022	21.19	21.60	21.13	21.42	76,663	+0.11(+0.53%)
Oct 10, 2022	21.19	21.58	21.19	21.31	66,432	+0.12(+0.57%)
Oct 07, 2022	21.85	21.90	21.19	21.19	86,011	-0.72(-3.29%)
Oct 06, 2022	22.23	22.37	21.76	21.91	63,510	-0.47(-2.09%)
Oct 05, 2022	22.27	22.49	22.07	22.37	66,722	-0.14(-0.62%)
Oct 04, 2022	22.27	22.80	22.27	22.52	141,719	+0.41(+1.86%)
Oct 03, 2022	21.73	22.12	21.52	22.10	123,438	+0.54(+2.52%)
Sep 30, 2022	22.04	22.08	21.55	21.56	148,955	-0.44(-2.00%)
Sep 29, 2022	22.08	22.47	21.51	22.00	107,204	-0.28(-1.26%)
Sep 28, 2022	22.11	22.53	22.02	22.28	81,766	+0.22(+1.02%)
Sep 27, 2022	22.48	22.66	21.90	22.06	63,438	-0.31(-1.38%)
Sep 26, 2022	22.52	22.73	22.33	22.37	78,089	-0.16(-0.71%)
Sep 23, 2022	22.91	22.91	22.29	22.52	80,203	-0.54(-2.35%)
Sep 22, 2022	23.65	23.66	22.96	23.07	69,500	-0.53(-2.26%)
Sep 21, 2022	23.74	24.12	23.37	23.60	86,053	-0.06(-0.24%)
Sep 20, 2022	23.52	23.74	23.44	23.66	48,940	-0.16(-0.67%)
Sep 19, 2022	23.36	23.92	23.36	23.81	79,497	+0.33(+1.39%)
Sep 16, 2022	23.35	23.56	22.97	23.49	349,914	+0.01(+0.04%)
Sep 15, 2022	23.09	23.72	23.09	23.48	86,917	+0.33(+1.41%)
Sep 14, 2022	23.29	23.45	22.99	23.15	180,931	-0.10(-0.44%)
Sep 13, 2022	23.53	23.57	23.06	23.25	156,132	-0.63(-2.62%)
Sep 12, 2022	23.65	23.91	23.53	23.88	103,967	+0.29(+1.23%)
Sep 09, 2022	23.51	23.79	23.42	23.59	79,853	+0.11(+0.48%)
Sep 08, 2022	22.66	23.57	22.51	23.48	101,548	+0.59(+2.57%)
Sep 07, 2022	22.46	22.94	22.18	22.89	75,558	+0.24(+1.07%)
Sep 06, 2022	23.23	23.25	22.45	22.65	93,469	-0.36(-1.54%)
Sep 02, 2022	23.48	23.70	22.88	23.00	73,974	-0.41(-1.76%)