Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	12.93	13.14	12.59	12.70	135,896	-0.16(-1.26%)
Sep 29, 2020	12.89	12.89	12.62	12.86	117,752	-0.10(-0.80%)
Sep 28, 2020	12.53	13.14	12.40	12.96	146,936	+0.50(+4.02%)
Sep 25, 2020	12.54	12.72	12.38	12.46	168,882	-0.26(-2.06%)
Sep 24, 2020	12.56	12.95	12.50	12.72	167,670	+0.23(+1.88%)
Sep 23, 2020	12.88	13.13	12.38	12.49	220,924	-0.23(-1.84%)
Sep 22, 2020	12.73	12.95	12.48	12.72	290,156	-0.05(-0.35%)
Sep 21, 2020	12.86	13.05	12.43	12.77	253,356	-0.47(-3.54%)
Sep 18, 2020	13.72	13.72	13.17	13.24	313,497	-0.36(-2.65%)
Sep 17, 2020	13.27	13.64	13.27	13.60	116,503	+0.12(+0.87%)
Sep 16, 2020	13.23	13.71	13.08	13.48	198,185	+0.25(+1.91%)
Sep 15, 2020	13.59	13.61	13.19	13.23	57,523	-0.35(-2.56%)
Sep 14, 2020	13.38	13.70	13.29	13.58	122,199	+0.27(+2.00%)
Sep 11, 2020	13.45	13.54	13.17	13.31	74,689	-0.10(-0.74%)
Sep 10, 2020	13.73	13.80	13.27	13.41	81,080	-0.27(-1.98%)
Sep 09, 2020	13.96	14.06	13.63	13.68	102,229	-0.15(-1.11%)
Sep 08, 2020	14.08	14.08	13.69	13.83	98,068	-0.39(-2.73%)
Sep 04, 2020	14.39	14.48	14.07	14.22	98,958	+0.19(+1.35%)
Sep 03, 2020	13.88	14.24	13.79	14.03	118,014	+0.25(+1.83%)
Sep 02, 2020	13.82	13.94	13.65	13.78	146,669	-0.11(-0.78%)
Sep 01, 2020	13.68	13.90	13.47	13.89	134,732	+0.24(+1.79%)
Aug 31, 2020	13.73	13.84	13.59	13.64	171,125	-0.19(-1.37%)
Aug 28, 2020	13.87	13.87	13.64	13.83	78,457	+0.14(+1.05%)
Aug 27, 2020	13.43	13.83	13.43	13.69	53,926	+0.32(+2.43%)
Aug 26, 2020	13.72	13.72	13.33	13.36	69,954	-0.42(-3.08%)
Aug 25, 2020	13.81	13.82	13.54	13.79	58,214	+0.15(+1.13%)
Aug 24, 2020	13.17	13.73	13.04	13.64	81,970	+0.55(+4.21%)
Aug 21, 2020	12.92	13.16	12.87	13.08	136,524	-0.02(-0.14%)
Aug 20, 2020	13.08	13.17	12.98	13.10	89,893	-0.22(-1.63%)
Aug 19, 2020	13.41	13.61	13.26	13.32	78,400	-0.06(-0.47%)
Aug 18, 2020	13.81	13.81	13.32	13.38	122,419	-0.43(-3.14%)
Aug 17, 2020	13.79	14.01	13.67	13.82	107,822	-0.05(-0.39%)
Aug 14, 2020	13.47	13.97	13.45	13.87	83,776	+0.23(+1.65%)
Aug 13, 2020	13.67	14.27	13.54	13.64	80,347	-0.22(-1.55%)
Aug 12, 2020	14.35	14.46	13.62	13.86	91,122	-0.17(-1.21%)
Aug 11, 2020	13.99	14.34	13.93	14.03	94,639	+0.35(+2.56%)
Aug 10, 2020	13.49	14.02	13.49	13.68	124,166	+0.40(+3.04%)
Aug 07, 2020	12.63	13.39	12.56	13.28	152,386	+0.52(+4.08%)
Aug 06, 2020	12.68	12.85	12.49	12.76	95,888	+0.03(+0.21%)
Aug 05, 2020	12.63	12.76	12.38	12.73	77,846	+0.27(+2.20%)
Aug 04, 2020	12.31	12.48	12.09	12.46	137,218	+0.17(+1.42%)
Aug 03, 2020	12.40	12.42	12.09	12.28	115,284	-0.09(-0.73%)
Jul 31, 2020	12.68	12.72	12.14	12.37	146,143	-0.36(-2.82%)
Jul 30, 2020	12.61	13.09	12.18	12.73	173,339	+0.14(+1.14%)
Jul 29, 2020	12.13	12.61	12.07	12.59	91,231	+0.44(+3.62%)
Jul 28, 2020	12.01	12.36	12.01	12.15	111,806	+0.03(+0.22%)
Jul 27, 2020	12.48	12.48	12.06	12.12	106,583	-0.44(-3.50%)
Jul 24, 2020	12.77	12.82	12.53	12.56	64,767	-0.20(-1.55%)
Jul 23, 2020	12.51	12.99	12.49	12.76	100,129	+0.18(+1.43%)
Jul 22, 2020	12.62	12.77	12.44	12.58	125,205	-0.22(-1.75%)
Jul 21, 2020	12.17	12.90	12.17	12.80	131,054	+0.87(+7.29%)
Jul 20, 2020	12.39	12.42	11.88	11.93	166,539	-0.57(-4.52%)
Jul 17, 2020	12.84	13.46	12.42	12.50	199,094	-0.43(-3.30%)
Jul 16, 2020	13.08	13.21	12.70	12.92	162,409	-0.29(-2.21%)
Jul 15, 2020	12.70	13.36	12.56	13.21	415,900	+0.97(+7.91%)
Jul 14, 2020	12.59	12.59	12.15	12.24	171,085	-0.33(-2.64%)
Jul 13, 2020	12.67	12.85	11.96	12.58	262,895	+0.13(+1.08%)
Jul 10, 2020	11.82	12.46	11.80	12.44	194,858	+0.59(+5.00%)
Jul 09, 2020	12.46	12.46	11.77	11.85	259,194	-0.64(-5.10%)
Jul 08, 2020	12.68	12.85	12.14	12.49	287,061	-0.26(-2.04%)
Jul 07, 2020	13.00	13.00	12.74	12.75	215,917	-0.51(-3.82%)
Jul 06, 2020	13.90	14.05	12.97	13.25	215,861	-0.19(-1.43%)
Jul 02, 2020	13.85	14.21	13.35	13.45	276,792	+0.05(+0.40%)