Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	16.49	16.49	16.00	16.01	232,921	-0.41(-2.47%)
Jun 29, 2023	16.30	16.56	16.21	16.41	222,013	+0.26(+1.61%)
Jun 28, 2023	16.52	16.52	15.97	16.15	293,901	-0.49(-2.96%)
Jun 27, 2023	16.39	16.94	16.19	16.65	381,336	+0.29(+1.77%)
Jun 26, 2023	16.07	16.50	16.07	16.36	331,130	+0.30(+1.86%)
Jun 23, 2023	15.66	16.18	15.60	16.06	1,010,513	+0.23(+1.46%)
Jun 22, 2023	16.31	16.31	15.71	15.83	274,041	-0.55(-3.36%)
Jun 21, 2023	16.27	16.48	16.05	16.38	333,047	+0.08(+0.47%)
Jun 20, 2023	16.39	16.39	15.99	16.30	254,481	-0.17(-1.05%)
Jun 16, 2023	16.79	16.82	16.32	16.47	602,035	-0.18(-1.10%)
Jun 15, 2023	16.21	16.75	16.18	16.66	268,602	+3.05(+22.41%)
May 08, 2023	14.15	14.51	13.59	13.61	341,227	-0.24(-1.72%)
May 05, 2023	13.74	14.06	13.47	13.84	365,538	+0.71(+5.37%)
May 04, 2023	13.59	13.92	12.50	13.14	634,485	-0.92(-6.51%)
May 03, 2023	14.00	14.49	13.99	14.05	370,912	+0.07(+0.48%)
May 02, 2023	14.73	14.73	13.59	13.99	473,306	-0.80(-5.42%)
May 01, 2023	15.11	15.27	14.76	14.79	203,187	-0.26(-1.71%)
Apr 28, 2023	14.71	15.22	14.71	15.05	215,371	+0.26(+1.74%)
Apr 27, 2023	14.96	15.35	14.60	14.79	252,953	-0.20(-1.34%)
Apr 26, 2023	14.77	15.05	14.69	14.99	189,973	+0.28(+1.88%)
Apr 25, 2023	15.36	15.74	14.55	14.71	270,164	-0.73(-4.75%)
Apr 24, 2023	15.51	15.62	15.36	15.45	105,558	-0.02(-0.12%)
Apr 21, 2023	15.60	15.67	15.33	15.47	102,084	-0.17(-1.10%)
Apr 20, 2023	15.62	15.79	15.49	15.64	236,363	-0.14(-0.91%)
Apr 19, 2023	15.44	15.94	15.31	15.78	325,845	+0.42(+2.73%)
Apr 18, 2023	15.91	15.91	15.29	15.36	192,827	-0.55(-3.48%)
Apr 17, 2023	15.49	15.93	15.33	15.91	198,137	+0.33(+2.14%)
Apr 14, 2023	16.25	16.27	15.48	15.58	207,234	-0.46(-2.85%)
Apr 13, 2023	15.81	16.32	15.55	16.04	228,716	+0.33(+2.12%)
Apr 12, 2023	16.34	16.34	15.68	15.70	169,420	-0.47(-2.89%)
Apr 11, 2023	16.64	16.64	16.11	16.17	190,554	-0.33(-2.02%)
Apr 10, 2023	16.54	16.73	16.37	16.50	212,848	-0.06(-0.35%)
Apr 06, 2023	16.58	16.94	16.52	16.56	176,442	-0.13(-0.80%)
Apr 05, 2023	16.34	16.75	16.34	16.70	191,867	+0.08(+0.46%)
Apr 04, 2023	16.96	16.98	16.22	16.62	216,612	-0.31(-1.86%)