Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.22	19.37	18.94	19.32	265,923	+0.14(+0.72%)
Mar 27, 2024	18.62	19.18	18.62	19.18	238,625	+0.67(+3.64%)
Mar 26, 2024	18.88	18.89	18.45	18.51	116,784	-0.30(-1.58%)
Mar 25, 2024	18.93	19.16	18.68	18.81	114,041	-0.03(-0.16%)
Mar 22, 2024	19.42	19.42	18.57	18.84	142,495	-0.50(-2.56%)
Mar 21, 2024	19.50	19.56	19.19	19.33	155,699	-0.06(-0.31%)
Mar 20, 2024	18.39	19.60	18.28	19.39	180,591	+0.89(+4.82%)
Mar 19, 2024	18.55	18.84	18.22	18.50	83,730	-0.09(-0.48%)
Mar 18, 2024	18.70	19.05	18.53	18.59	128,745	-0.14(-0.74%)
Mar 15, 2024	18.58	19.10	18.58	18.73	448,170	+0.08(+0.43%)
Mar 14, 2024	19.22	19.70	18.51	18.65	177,124	-0.66(-3.44%)
Mar 13, 2024	19.59	19.89	19.17	19.31	95,241	-0.34(-1.71%)
Mar 12, 2024	19.77	20.40	19.27	19.65	163,520	-0.19(-0.95%)
Mar 11, 2024	19.46	20.58	19.37	19.84	194,652	+0.40(+2.04%)
Mar 08, 2024	19.84	19.91	19.23	19.44	154,790	-0.05(-0.25%)
Mar 07, 2024	19.88	19.92	19.34	19.49	201,936	-0.03(-0.15%)
Mar 06, 2024	19.59	20.16	19.05	19.52	458,526	+0.00(+0.00%)
Mar 05, 2024	19.11	19.71	19.11	19.52	265,790	+0.39(+2.02%)
Mar 04, 2024	19.36	20.00	19.08	19.14	129,851	-0.37(-1.88%)