Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	13.72	13.84	13.58	13.64	171,205	-0.19(-1.37%)
Aug 28, 2020	13.86	13.86	13.63	13.83	78,493	+0.14(+1.05%)
Aug 27, 2020	13.42	13.83	13.42	13.68	53,951	+0.32(+2.43%)
Aug 26, 2020	13.71	13.71	13.32	13.36	69,987	-0.42(-3.08%)
Aug 25, 2020	13.80	13.82	13.54	13.78	58,241	+0.15(+1.13%)
Aug 24, 2020	13.16	13.73	13.03	13.63	82,008	+0.55(+4.21%)
Aug 21, 2020	12.92	13.15	12.86	13.08	136,588	-0.02(-0.14%)
Aug 20, 2020	13.08	13.16	12.97	13.10	89,935	-0.22(-1.63%)
Aug 19, 2020	13.40	13.60	13.25	13.31	78,437	-0.06(-0.47%)
Aug 18, 2020	13.80	13.80	13.31	13.38	122,475	-0.43(-3.13%)
Aug 17, 2020	13.78	14.01	13.66	13.81	107,872	-0.05(-0.39%)
Aug 14, 2020	13.47	13.96	13.44	13.86	83,815	+0.23(+1.65%)
Aug 13, 2020	13.66	14.27	13.53	13.64	80,385	-0.22(-1.55%)
Aug 12, 2020	14.35	14.45	13.61	13.85	91,164	-0.17(-1.22%)
Aug 11, 2020	13.98	14.33	13.92	14.02	94,683	+0.35(+2.56%)
Aug 10, 2020	13.49	14.01	13.49	13.67	124,224	+0.40(+3.04%)
Aug 07, 2020	12.62	13.39	12.55	13.27	152,457	+0.52(+4.08%)
Aug 06, 2020	12.68	12.84	12.48	12.75	95,933	+0.03(+0.21%)
Aug 05, 2020	12.62	12.75	12.37	12.72	77,882	+0.27(+2.20%)
Aug 04, 2020	12.30	12.48	12.09	12.45	137,281	+0.17(+1.42%)
Aug 03, 2020	12.39	12.42	12.09	12.28	115,337	-0.09(-0.72%)
Jul 31, 2020	12.67	12.71	12.13	12.36	146,211	-0.36(-2.82%)
Jul 30, 2020	12.61	13.08	12.18	12.72	173,420	+0.14(+1.14%)
Jul 29, 2020	12.12	12.61	12.06	12.58	91,273	+0.44(+3.62%)
Jul 28, 2020	12.01	12.36	12.01	12.14	111,858	+0.03(+0.22%)
Jul 27, 2020	12.47	12.47	12.05	12.11	106,633	-0.44(-3.50%)
Jul 24, 2020	12.76	12.81	12.53	12.55	64,797	-0.20(-1.55%)
Jul 23, 2020	12.51	12.98	12.48	12.75	100,175	+0.18(+1.43%)
Jul 22, 2020	12.62	12.76	12.44	12.57	125,263	-0.22(-1.75%)
Jul 21, 2020	12.17	12.89	12.17	12.80	131,115	+0.87(+7.29%)
Jul 20, 2020	12.38	12.41	11.87	11.93	166,616	-0.56(-4.52%)
Jul 17, 2020	12.83	13.45	12.42	12.49	199,187	-0.43(-3.30%)
Jul 16, 2020	13.07	13.21	12.70	12.92	162,484	-0.29(-2.21%)
Jul 15, 2020	12.70	13.35	12.55	13.21	416,093	+0.97(+7.91%)
Jul 14, 2020	12.58	12.58	12.14	12.24	171,164	-0.33(-2.64%)
Jul 13, 2020	12.66	12.84	11.95	12.57	263,017	+0.13(+1.08%)
Jul 10, 2020	11.82	12.45	11.79	12.44	194,949	+0.59(+5.00%)
Jul 09, 2020	12.45	12.45	11.76	11.84	259,314	-0.64(-5.10%)
Jul 08, 2020	12.68	12.84	12.13	12.48	287,195	-0.26(-2.04%)
Jul 07, 2020	12.99	12.99	12.73	12.74	216,017	-0.51(-3.82%)
Jul 06, 2020	13.90	14.04	12.97	13.25	215,962	-0.19(-1.43%)
Jul 02, 2020	13.84	14.20	13.34	13.44	276,921	+0.05(+0.40%)
Jul 01, 2020	14.39	14.39	13.21	13.39	200,981	-1.07(-7.38%)
Jun 30, 2020	13.85	14.52	13.85	14.45	190,134	+0.47(+3.37%)
Jun 29, 2020	13.31	14.11	13.23	13.98	242,449	+0.96(+7.40%)
Jun 26, 2020	13.28	13.28	12.76	13.02	841,805	-0.56(-4.09%)
Jun 25, 2020	13.13	13.68	13.11	13.58	213,440	+0.33(+2.51%)
Jun 24, 2020	13.02	13.57	12.76	13.24	493,916	-0.08(-0.61%)
Jun 23, 2020	13.81	14.01	13.20	13.32	207,908	-0.18(-1.33%)
Jun 22, 2020	13.14	13.56	12.98	13.50	184,757	+0.19(+1.41%)
Jun 19, 2020	13.47	13.56	12.93	13.32	371,942	+0.03(+0.24%)
Jun 18, 2020	13.02	13.55	13.02	13.28	129,025	+0.06(+0.44%)
Jun 17, 2020	14.01	14.23	13.14	13.23	141,842	-0.74(-5.33%)
Jun 16, 2020	14.27	14.81	13.63	13.97	238,648	+0.41(+3.04%)
Jun 15, 2020	12.62	13.64	12.62	13.56	148,604	+0.27(+2.02%)
Jun 12, 2020	13.59	13.63	12.76	13.29	277,367	+0.51(+4.00%)
Jun 11, 2020	13.49	13.49	12.61	12.78	171,631	-1.52(-10.60%)
Jun 10, 2020	15.61	15.61	14.28	14.29	149,538	-1.49(-9.43%)
Jun 09, 2020	15.53	16.04	15.16	15.78	162,567	-0.13(-0.85%)
Jun 08, 2020	15.74	15.98	15.25	15.92	350,207	+0.76(+5.03%)
Jun 05, 2020	14.79	15.80	14.79	15.15	388,560	+1.10(+7.85%)
Jun 04, 2020	13.50	14.06	13.45	14.05	112,472	+0.43(+3.16%)
Jun 03, 2020	13.53	13.95	13.53	13.62	196,469	+0.54(+4.11%)
Jun 02, 2020	13.25	13.36	12.99	13.08	89,297	+0.03(+0.21%)