Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.90	12.28	11.57	11.97	214,389	-0.04(-0.30%)
Mar 30, 2020	11.94	12.09	11.43	12.01	204,403	+0.12(+0.97%)
Mar 27, 2020	12.07	12.19	11.69	11.89	217,680	-0.55(-4.44%)
Mar 26, 2020	11.52	12.44	11.42	12.44	312,913	+1.05(+9.23%)
Mar 25, 2020	11.57	11.63	10.93	11.39	319,835	-0.04(-0.31%)
Mar 24, 2020	10.39	11.46	10.14	11.43	342,837	+1.42(+14.15%)
Mar 23, 2020	9.522	10.13	8.863	10.01	278,332	+0.42(+4.36%)
Mar 20, 2020	9.638	10.19	9.500	9.593	451,191	+0.02(+0.19%)
Mar 19, 2020	8.471	9.798	7.888	9.576	733,459	+1.03(+12.10%)
Mar 18, 2020	11.00	11.00	8.190	8.542	557,648	-2.90(-25.37%)
Mar 17, 2020	11.52	11.69	10.52	11.45	349,881	+0.06(+0.55%)
Mar 16, 2020	12.21	12.29	11.13	11.38	216,315	-2.24(-16.47%)
Mar 13, 2020	13.73	14.37	12.95	13.63	330,843	+0.70(+5.44%)
Mar 12, 2020	14.02	14.22	12.92	12.92	466,981	-1.94(-13.06%)
Mar 11, 2020	15.45	15.97	14.77	14.87	276,240	-0.91(-5.76%)
Mar 10, 2020	16.20	16.66	15.58	15.78	336,318	+0.07(+0.45%)
Mar 09, 2020	16.42	16.49	15.65	15.70	184,706	-2.05(-11.54%)
Mar 06, 2020	17.47	17.81	17.24	17.75	198,034	-0.29(-1.58%)
Mar 05, 2020	18.71	18.71	17.81	18.04	160,258	-0.94(-4.93%)
Mar 04, 2020	19.15	19.16	18.61	18.97	169,963	-0.01(-0.05%)
Mar 03, 2020	19.47	19.47	18.78	18.98	167,344	-0.60(-3.05%)
Mar 02, 2020	18.72	19.60	18.58	19.58	120,785	+0.86(+4.62%)
Feb 28, 2020	18.79	18.99	18.34	18.71	308,727	-0.61(-3.18%)
Feb 27, 2020	19.18	19.77	18.87	19.33	282,802	-0.17(-0.87%)
Feb 26, 2020	19.77	19.94	19.50	19.50	130,077	-0.14(-0.73%)
Feb 25, 2020	20.53	20.53	19.50	19.64	245,558	-0.75(-3.67%)
Feb 24, 2020	20.32	20.57	20.28	20.39	108,926	-0.48(-2.31%)
Feb 21, 2020	21.02	21.02	20.71	20.87	94,414	-0.16(-0.76%)
Feb 20, 2020	20.97	21.20	20.86	21.03	124,496	+0.11(+0.51%)
Feb 19, 2020	21.08	21.24	20.89	20.92	82,405	-0.11(-0.51%)
Feb 18, 2020	21.35	21.42	20.97	21.03	69,914	-0.41(-1.91%)
Feb 14, 2020	21.58	21.61	21.35	21.44	86,443	-0.15(-0.70%)
Feb 13, 2020	21.34	21.64	21.34	21.59	91,008	+0.18(+0.83%)
Feb 12, 2020	21.58	21.58	21.26	21.41	140,016	+0.02(+0.08%)
Feb 11, 2020	21.29	21.57	21.29	21.40	67,394	+0.18(+0.84%)
Feb 10, 2020	21.27	21.33	21.07	21.22	68,812	-0.11(-0.50%)
Feb 07, 2020	21.43	21.53	21.28	21.32	69,042	-0.23(-1.07%)
Feb 06, 2020	21.89	21.89	21.53	21.56	66,877	-0.20(-0.94%)
Feb 05, 2020	21.66	21.81	21.53	21.76	105,741	+0.36(+1.66%)
Feb 04, 2020	21.48	21.76	21.40	21.40	160,547	+0.14(+0.67%)
Feb 03, 2020	21.18	21.35	21.16	21.26	115,112	+0.23(+1.10%)
Jan 31, 2020	21.19	21.37	20.79	21.03	149,311	-0.39(-1.83%)
Jan 30, 2020	21.34	21.65	21.24	21.42	124,751	-0.09(-0.41%)
Jan 29, 2020	21.71	21.91	21.44	21.51	172,819	-0.20(-0.90%)
Jan 28, 2020	21.74	21.89	21.62	21.71	154,408	-0.04(-0.20%)
Jan 27, 2020	21.81	21.97	21.72	21.75	162,689	-0.38(-1.73%)
Jan 24, 2020	22.28	22.34	22.05	22.14	209,485	-0.17(-0.76%)
Jan 23, 2020	22.16	22.43	21.85	22.30	283,191	-0.21(-0.95%)
Jan 22, 2020	22.53	22.63	22.33	22.52	141,355	+0.05(+0.24%)
Jan 21, 2020	22.55	22.68	22.43	22.46	105,407	-0.25(-1.10%)
Jan 17, 2020	22.70	22.87	22.50	22.71	110,692	+0.20(+0.87%)
Jan 16, 2020	22.40	22.63	22.40	22.52	187,885	+0.25(+1.12%)
Jan 15, 2020	22.26	22.38	22.03	22.27	141,808	-0.12(-0.52%)
Jan 14, 2020	22.56	22.58	22.26	22.38	290,232	-0.23(-1.02%)
Jan 13, 2020	22.48	22.63	22.35	22.62	80,847	+0.16(+0.71%)
Jan 10, 2020	22.67	22.73	22.27	22.46	103,507	-0.22(-0.98%)
Jan 09, 2020	23.02	23.07	22.63	22.68	72,493	-0.23(-1.01%)
Jan 08, 2020	22.82	23.10	22.75	22.91	152,410	+0.14(+0.62%)
Jan 07, 2020	22.64	22.82	22.55	22.77	107,896	+0.03(+0.12%)
Jan 06, 2020	22.68	22.80	22.41	22.74	175,952	-0.13(-0.58%)
Jan 03, 2020	22.76	22.94	22.57	22.87	134,742	-0.17(-0.73%)