Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.23	13.43	12.94	13.15	126,301	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.37	13.48	151,418	-0.89(-6.18%)
May 27, 2020	13.59	14.48	13.55	14.37	359,486	+0.93(+6.94%)
May 26, 2020	12.87	13.62	12.87	13.44	192,662	+1.28(+10.55%)
May 22, 2020	12.17	12.24	11.92	12.16	89,180	+0.04(+0.37%)
May 21, 2020	12.12	12.39	12.07	12.11	89,719	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.15	152,015	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,349	-0.77(-6.39%)
May 18, 2020	10.92	12.18	10.92	12.07	263,109	+1.77(+17.16%)
May 15, 2020	10.47	10.47	10.15	10.30	159,966	-0.20(-1.88%)
May 14, 2020	10.34	10.55	9.697	10.50	303,027	-0.19(-1.76%)
May 13, 2020	11.25	11.42	10.50	10.68	304,511	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.45	11.46	127,300	-0.83(-6.72%)
May 11, 2020	12.88	12.89	12.16	12.28	162,847	-0.94(-7.09%)
May 08, 2020	12.68	13.33	12.65	13.22	141,573	+0.92(+7.48%)
May 07, 2020	12.29	12.90	12.19	12.30	120,940	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	155,983	-0.56(-4.37%)
May 05, 2020	12.80	13.27	12.68	12.74	241,566	+0.25(+2.01%)
May 04, 2020	12.90	12.90	12.29	12.49	163,416	-0.33(-2.59%)
May 01, 2020	13.07	13.16	12.14	12.82	189,507	-0.58(-4.35%)
Apr 30, 2020	13.98	14.58	13.01	13.40	168,866	-1.25(-8.51%)
Apr 29, 2020	13.87	14.91	13.50	14.65	163,917	+1.26(+9.45%)
Apr 28, 2020	13.73	13.83	13.03	13.38	140,876	+0.24(+1.84%)
Apr 27, 2020	12.36	13.31	12.22	13.14	231,082	+1.00(+8.28%)
Apr 24, 2020	12.33	12.37	11.95	12.14	217,822	-0.07(-0.59%)
Apr 23, 2020	11.99	12.57	11.99	12.21	103,762	+0.27(+2.24%)
Apr 22, 2020	12.12	12.67	11.76	11.94	113,579	+0.18(+1.52%)
Apr 21, 2020	11.45	12.00	11.42	11.76	123,457	-0.23(-1.93%)
Apr 20, 2020	11.81	12.30	11.62	12.00	108,447	-0.12(-0.96%)
Apr 17, 2020	11.64	12.16	11.64	12.11	133,196	+1.01(+9.07%)
Apr 16, 2020	11.66	11.66	10.71	11.10	167,741	-0.59(-5.03%)
Apr 15, 2020	11.37	11.95	11.33	11.69	178,034	-0.66(-5.34%)
Apr 14, 2020	12.57	13.07	12.00	12.35	193,268	-0.31(-2.46%)
Apr 13, 2020	13.49	13.59	12.52	12.66	172,082	-1.10(-8.03%)
Apr 09, 2020	13.04	13.89	12.86	13.77	301,963	+1.20(+9.57%)
Apr 08, 2020	12.00	12.59	11.67	12.57	205,276	+0.85(+7.22%)
Apr 07, 2020	11.33	12.08	11.33	11.72	249,897	+0.83(+7.61%)
Apr 06, 2020	10.76	11.44	10.61	10.89	217,990	+0.59(+5.71%)
Apr 03, 2020	11.07	11.26	10.20	10.30	108,509	-0.96(-8.54%)
Apr 02, 2020	10.64	11.49	10.64	11.26	161,926	+0.21(+1.85%)
Apr 01, 2020	11.31	11.50	10.90	11.06	295,300	-0.92(-7.66%)
Mar 31, 2020	11.91	12.29	11.58	11.98	214,289	-0.04(-0.30%)
Mar 30, 2020	11.94	12.09	11.43	12.01	204,308	+0.12(+0.97%)
Mar 27, 2020	12.08	12.19	11.69	11.90	217,579	-0.55(-4.44%)
Mar 26, 2020	11.52	12.45	11.42	12.45	312,768	+1.05(+9.23%)
Mar 25, 2020	11.58	11.63	10.93	11.40	319,687	-0.04(-0.31%)
Mar 24, 2020	10.39	11.46	10.14	11.43	342,678	+1.42(+14.15%)
Mar 23, 2020	9.527	10.13	8.867	10.02	278,203	+0.42(+4.36%)
Mar 20, 2020	9.642	10.20	9.504	9.598	450,981	+0.02(+0.19%)
Mar 19, 2020	8.475	9.803	7.891	9.580	733,118	+1.03(+12.10%)
Mar 18, 2020	11.01	11.01	8.194	8.546	557,388	-2.91(-25.37%)
Mar 17, 2020	11.52	11.69	10.52	11.45	349,718	+0.06(+0.55%)
Mar 16, 2020	12.22	12.29	11.14	11.39	216,215	-2.25(-16.47%)
Mar 13, 2020	13.73	14.37	12.96	13.63	330,689	+0.70(+5.45%)
Mar 12, 2020	14.03	14.22	12.92	12.93	466,763	-1.94(-13.06%)
Mar 11, 2020	15.46	15.98	14.78	14.87	276,111	-0.91(-5.76%)
Mar 10, 2020	16.21	16.66	15.59	15.78	336,162	+0.07(+0.45%)
Mar 09, 2020	16.42	16.50	15.66	15.71	184,620	-2.05(-11.54%)
Mar 06, 2020	17.48	17.81	17.24	17.76	197,942	-0.29(-1.58%)
Mar 05, 2020	18.72	18.72	17.81	18.05	160,184	-0.94(-4.93%)
Mar 04, 2020	19.16	19.17	18.62	18.98	169,884	-0.01(-0.05%)
Mar 03, 2020	19.48	19.48	18.79	18.99	167,267	-0.60(-3.05%)