Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	29.88	30.18	29.84	30.13	37,796	+0.16(+0.52%)
Dec 30, 2021	30.30	31.01	29.98	29.98	137,741	-0.18(-0.61%)
Dec 29, 2021	30.15	30.36	29.85	30.16	63,068	-0.04(-0.12%)
Dec 28, 2021	30.08	30.37	29.67	30.20	59,444	+0.06(+0.21%)
Dec 27, 2021	29.72	30.17	28.89	30.13	63,632	+0.53(+1.77%)
Dec 23, 2021	29.76	29.94	29.49	29.61	79,664	+0.04(+0.12%)
Dec 22, 2021	29.31	29.68	28.89	29.57	114,772	+0.22(+0.75%)
Dec 21, 2021	28.99	29.83	28.94	29.35	160,590	+0.53(+1.85%)
Dec 20, 2021	29.17	29.17	28.34	28.82	121,497	-0.67(-2.28%)
Dec 17, 2021	30.12	30.28	29.05	29.49	299,150	-0.39(-1.30%)
Dec 16, 2021	29.97	30.50	29.77	29.88	122,550	+0.25(+0.84%)
Dec 15, 2021	29.54	29.91	29.13	29.63	436,783	+0.29(+1.01%)
Dec 14, 2021	29.36	29.88	29.17	29.33	160,609	-0.03(-0.09%)
Dec 13, 2021	29.52	29.85	28.98	29.36	175,592	-0.27(-0.90%)
Dec 10, 2021	29.94	30.06	29.25	29.63	84,772	-0.12(-0.40%)
Dec 09, 2021	29.77	29.95	29.51	29.75	122,067	-0.26(-0.86%)
Dec 08, 2021	30.61	30.84	29.76	30.00	127,570	-0.50(-1.63%)
Dec 07, 2021	31.27	31.30	30.27	30.50	111,403	-0.53(-1.72%)
Dec 06, 2021	31.14	31.63	30.90	31.04	174,296	+0.32(+1.05%)
Dec 03, 2021	31.35	31.35	30.58	30.71	152,101	-0.38(-1.21%)
Dec 02, 2021	30.19	31.29	30.19	31.09	101,280	+1.18(+3.94%)
Dec 01, 2021	30.59	31.13	29.84	29.91	145,143	-0.03(-0.09%)
Nov 30, 2021	29.78	30.34	29.48	29.94	149,712	-0.32(-1.07%)
Nov 29, 2021	31.10	31.10	30.16	30.26	114,591	-0.29(-0.93%)
Nov 26, 2021	30.78	31.09	29.93	30.55	116,497	-1.33(-4.16%)
Nov 24, 2021	31.95	32.37	31.56	31.87	73,490	-0.27(-0.83%)
Nov 23, 2021	32.14	32.61	31.84	32.14	97,332	+0.23(+0.72%)
Nov 22, 2021	31.96	32.70	31.89	31.91	138,345	+0.36(+1.14%)
Nov 19, 2021	31.08	31.58	31.08	31.55	98,294	+0.15(+0.47%)
Nov 18, 2021	31.52	31.48	31.36	31.41	100,417	-0.21(-0.67%)
Nov 17, 2021	31.94	31.98	31.36	31.62	81,450	-0.53(-1.66%)
Nov 16, 2021	32.34	32.40	32.03	32.15	123,218	-0.28(-0.85%)
Nov 15, 2021	32.08	32.47	31.96	32.43	150,241	+0.34(+1.06%)
Nov 12, 2021	32.29	32.69	31.87	32.09	283,427	-0.01(-0.03%)
Nov 11, 2021	31.92	32.31	31.70	32.10	103,299	+0.21(+0.66%)
Nov 10, 2021	31.77			31.88	116,374	+0.00(+0.00%)
Nov 09, 2021	31.76	32.12	31.36	31.88	104,651	-0.09(-0.29%)
Nov 08, 2021	32.13	32.31	31.76	31.98	105,998	-0.09(-0.29%)
Nov 05, 2021	31.82	32.29	31.77	32.07	112,846	+0.58(+1.84%)
Nov 04, 2021	31.74	31.91	30.96	31.49	120,759	-0.39(-1.21%)
Nov 03, 2021	31.05	32.09	31.05	31.88	143,058	+0.69(+2.21%)
Nov 02, 2021	31.66	31.79	30.93	31.19	188,585	-0.52(-1.65%)
Nov 01, 2021	31.18	31.87	30.96	31.71	165,718	+0.75(+2.43%)
Oct 29, 2021	30.64	31.66		30.96	177,102	+0.50(+1.63%)
Oct 28, 2021	32.33	32.33	29.37	30.46	209,413	+1.42(+4.90%)
Oct 27, 2021	29.86	29.98	29.02	29.04	133,468	-0.95(-3.15%)
Oct 26, 2021	30.14			29.98	84,383	-0.18(-0.61%)
Oct 25, 2021	30.03	30.26	29.73	30.17	108,334	+0.30(+1.01%)
Oct 22, 2021	29.72	29.93	29.34	29.87	210,346	+0.13(+0.43%)
Oct 21, 2021	29.84	29.92	29.68	29.74	75,461	-0.10(-0.34%)
Oct 20, 2021	29.71	29.95	29.59	29.84	185,385	+0.17(+0.56%)
Oct 19, 2021	29.79	29.79	29.32	29.67	89,581	-0.05(-0.15%)
Oct 18, 2021	29.59	29.92	29.49	29.72	134,931	+0.11(+0.37%)
Oct 15, 2021	29.87	29.87	29.54	29.61	139,436	+0.27(+0.91%)
Oct 14, 2021	29.37	29.37	28.94	29.34	66,464	+0.29(+1.01%)
Oct 13, 2021	29.25	29.37	28.50	29.05	63,555	-0.24(-0.82%)
Oct 12, 2021	29.29	29.42	28.93	29.29	63,022	-0.04(-0.13%)
Oct 11, 2021	29.98	30.08	29.32	29.32	83,553	-0.49(-1.63%)
Oct 08, 2021	29.59	29.98	29.47	29.81	201,281	+0.22(+0.74%)
Oct 07, 2021	29.37	29.62	29.26	29.59	132,052	+0.53(+1.83%)
Oct 06, 2021	28.94	29.13	28.65	29.06	146,274	+0.05(+0.19%)
Oct 05, 2021	28.74	29.06	28.20	29.00	117,050	+0.54(+1.90%)
Oct 04, 2021	28.11	28.47	27.97	28.46	75,030	+0.37(+1.31%)