Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.77	22.93	22.69	22.84	577,346	+0.03(+0.12%)
Dec 30, 2019	22.82	22.96	22.37	22.81	113,661	+0.06(+0.27%)
Dec 27, 2019	22.93	22.93	22.62	22.75	103,037	-0.11(-0.47%)
Dec 26, 2019	23.03	23.15	22.79	22.86	73,763	-0.18(-0.77%)
Dec 24, 2019	22.94	23.08	22.80	23.04	44,142	+0.12(+0.50%)
Dec 23, 2019	23.17	23.22	22.72	22.92	184,469	-0.28(-1.19%)
Dec 20, 2019	23.23	23.46	23.13	23.20	670,135	-0.04(-0.19%)
Dec 19, 2019	22.94	23.36	22.94	23.24	119,250	+0.00(+0.00%)
Dec 18, 2019	23.53	23.53	23.20	23.24	176,085	-0.25(-1.06%)
Dec 17, 2019	23.24	23.52	23.15	23.49	134,767	+0.35(+1.50%)
Dec 16, 2019	22.80	23.35	22.80	23.14	237,681	+0.52(+2.28%)
Dec 13, 2019	22.48	22.63	22.32	22.63	139,635	+0.03(+0.12%)
Dec 12, 2019	22.37	22.87	22.25	22.60	116,354	+0.28(+1.27%)
Dec 11, 2019	22.37	22.37	22.21	22.32	68,872	+0.04(+0.16%)
Dec 10, 2019	22.21	22.31	22.10	22.28	86,201	+0.09(+0.40%)
Dec 09, 2019	22.21	22.32	22.01	22.19	106,622	-0.10(-0.44%)
Dec 06, 2019	22.35	22.48	22.21	22.29	83,893	+0.22(+1.01%)
Dec 05, 2019	22.17	22.24	21.96	22.07	114,671	+0.00(+0.00%)
Dec 04, 2019	22.07	22.25	22.06	22.07	57,766	+0.11(+0.48%)
Dec 03, 2019	21.98	22.01	21.74	21.96	67,501	-0.19(-0.84%)
Dec 02, 2019	22.44	22.53	22.10	22.15	78,982	-0.22(-0.99%)
Nov 29, 2019	22.25	22.51	22.24	22.37	59,119	-0.02(-0.08%)
Nov 27, 2019	22.35	22.46	22.25	22.39	53,376	+0.09(+0.40%)
Nov 26, 2019	22.25	22.47	22.25	22.30	71,324	-0.05(-0.24%)
Nov 25, 2019	22.07	22.41	22.01	22.35	75,630	+0.28(+1.29%)
Nov 22, 2019	22.10	22.11	21.96	22.07	51,687	+0.07(+0.32%)
Nov 21, 2019	22.21	22.21	21.88	22.00	61,004	-0.12(-0.52%)
Nov 20, 2019	22.13	22.24	21.93	22.11	113,711	-0.18(-0.80%)
Nov 19, 2019	22.36	22.45	22.07	22.29	77,923	+0.09(+0.40%)
Nov 18, 2019	22.24	22.29	21.99	22.20	39,556	-0.20(-0.91%)
Nov 15, 2019	22.54	22.54	22.34	22.41	92,451	+0.02(+0.08%)
Nov 14, 2019	22.38	22.44	22.28	22.39	67,172	+0.03(+0.12%)
Nov 13, 2019	22.32	22.52	22.27	22.36	68,729	-0.16(-0.71%)
Nov 12, 2019	22.31	22.56	22.24	22.52	77,185	+0.23(+1.04%)
Nov 11, 2019	22.52	22.52	22.16	22.29	70,345	-0.31(-1.38%)
Nov 08, 2019	22.46	22.62	22.00	22.60	139,747	+0.20(+0.89%)
Nov 07, 2019	22.49	22.49	22.18	22.40	123,434	+0.17(+0.78%)
Nov 06, 2019	22.17	22.27	22.03	22.23	111,247	-0.04(-0.16%)
Nov 05, 2019	21.93	22.30	21.87	22.26	113,943	+0.41(+1.89%)
Nov 04, 2019	21.78	21.93	21.71	21.85	112,381	+0.17(+0.80%)
Nov 01, 2019	21.87	21.90	21.58	21.68	105,064	+0.12(+0.54%)
Oct 31, 2019	21.74	21.74	21.24	21.56	111,169	-0.31(-1.42%)
Oct 30, 2019	21.77	21.97	21.52	21.87	147,084	+0.07(+0.33%)
Oct 29, 2019	21.78	21.97	21.68	21.80	110,122	+0.01(+0.04%)
Oct 28, 2019	21.58	21.80	21.43	21.79	169,752	+0.39(+1.83%)
Oct 25, 2019	21.40	21.56	21.19	21.40	156,526	+0.12(+0.58%)
Oct 24, 2019	21.30	21.62	20.17	21.28	345,237	+1.20(+5.97%)
Oct 23, 2019	20.03	20.08	19.81	20.08	42,476	+0.05(+0.27%)
Oct 22, 2019	19.96	20.17	19.84	20.02	91,069	+0.02(+0.09%)
Oct 21, 2019	20.10	20.19	19.91	20.01	76,597	+0.18(+0.90%)
Oct 18, 2019	19.63	19.91	19.63	19.83	70,831	+0.06(+0.31%)
Oct 17, 2019	19.86	19.86	19.63	19.77	76,937	+0.03(+0.13%)
Oct 16, 2019	19.81	19.94	19.64	19.74	65,236	+0.00(+0.00%)
Oct 15, 2019	19.71	19.87	19.67	19.74	74,927	+0.11(+0.54%)
Oct 14, 2019	19.46	19.66	19.46	19.63	54,530	-0.02(-0.09%)
Oct 11, 2019	19.81	19.89	19.63	19.65	98,195	+0.18(+0.91%)
Oct 10, 2019	19.38	19.57	19.19	19.47	95,656	+0.23(+1.20%)
Oct 09, 2019	19.23	19.34	19.11	19.24	83,608	+0.13(+0.69%)
Oct 08, 2019	19.23	19.23	19.01	19.11	108,463	-0.25(-1.28%)
Oct 07, 2019	19.23	19.50	19.23	19.36	109,184	-0.03(-0.14%)
Oct 04, 2019	19.15	19.39	19.08	19.39	104,030	+0.22(+1.15%)
Oct 03, 2019	19.19	19.28	18.99	19.16	123,305	-0.15(-0.78%)
Oct 02, 2019	19.26	19.32	19.03	19.31	146,110	+0.02(+0.09%)