Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.58	24.12	23.58	23.87	194,080	+0.07(+0.31%)
Jun 29, 2021	24.14	24.14	23.79	23.79	206,211	-0.34(-1.40%)
Jun 28, 2021	24.75	24.75	23.96	24.13	134,804	-0.74(-2.97%)
Jun 25, 2021	24.83	25.15	24.60	24.87	472,183	+0.14(+0.55%)
Jun 24, 2021	24.40	24.83	24.12	24.73	209,298	+0.39(+1.61%)
Jun 23, 2021	24.40	24.61	24.19	24.34	92,850	-0.01(-0.04%)
Jun 22, 2021	24.45	24.55	23.87	24.35	124,045	-0.15(-0.60%)
Jun 21, 2021	23.98	24.79	23.33	24.50	214,900	+0.84(+3.55%)
Jun 18, 2021	23.98	24.49	23.43	23.66	538,393	-1.15(-4.63%)
Jun 17, 2021	25.66	25.66	24.64	24.81	193,713	-0.67(-2.65%)
Jun 16, 2021	24.81	25.59	24.64	25.48	156,248	+0.42(+1.67%)
Jun 15, 2021	24.77	25.86	24.67	25.06	105,175	+0.28(+1.14%)
Jun 14, 2021	25.08	25.30	24.61	24.78	96,675	-0.26(-1.06%)
Jun 11, 2021	25.02	25.19	24.83	25.04	127,081	+0.19(+0.77%)
Jun 10, 2021	25.88	26.03	24.84	24.85	211,291	-0.92(-3.57%)
Jun 09, 2021	25.64	25.85	25.58	25.77	138,686	-0.22(-0.84%)
Jun 08, 2021	25.76	26.19	25.43	25.99	153,640	+0.08(+0.32%)
Jun 07, 2021	25.71	25.91	25.48	25.91	290,601	+0.21(+0.82%)
Jun 04, 2021	25.71	25.96	25.42	25.70	160,179	-0.05(-0.18%)
Jun 03, 2021	25.49	25.83	25.24	25.74	147,242	+0.33(+1.29%)
Jun 02, 2021	25.86	25.99	25.36	25.42	307,904	-0.16(-0.61%)
Jun 01, 2021	25.58	25.64	24.63	25.57	201,978	+0.32(+1.26%)
May 28, 2021	25.12	25.32	24.68	25.25	131,719	+0.14(+0.54%)
May 27, 2021	25.11	25.60	24.99	25.12	83,960	+0.36(+1.44%)
May 26, 2021	24.26	24.86	24.26	24.76	159,079	+0.50(+2.07%)
May 25, 2021	25.41	25.41	24.26	24.26	82,982	-1.04(-4.11%)
May 24, 2021	25.82	25.82	25.23	25.30	77,158	-0.30(-1.18%)
May 21, 2021	25.56	25.84	25.25	25.60	181,040	+0.35(+1.37%)
May 20, 2021	25.12	25.32	24.63	25.25	135,792	+0.03(+0.11%)
May 19, 2021	24.82	25.24	24.27	25.22	275,586	+0.10(+0.40%)
May 18, 2021	25.59	25.64	25.12	25.12	79,193	-0.51(-1.99%)
May 17, 2021	25.54	25.78	25.24	25.64	136,483	+0.06(+0.25%)
May 14, 2021	25.49	25.64	25.02	25.57	137,113	+0.34(+1.34%)
May 13, 2021	24.27	25.31	23.55	25.23	87,758	+0.94(+3.89%)
May 12, 2021	24.95	25.34	24.16	24.29	143,511	-0.49(-1.98%)
May 11, 2021	24.76	25.21	24.61	24.78	93,521	-0.34(-1.34%)
May 10, 2021	25.48	25.82	25.03	25.12	235,375	-0.40(-1.57%)
May 07, 2021	25.25	25.68	25.12	25.52	152,185	+0.04(+0.14%)
May 06, 2021	25.42	25.54	25.09	25.48	126,596	+0.05(+0.21%)
May 05, 2021	25.73	25.73	25.20	25.42	204,445	-0.05(-0.21%)
May 04, 2021	25.27	25.58	24.78	25.48	157,751	+0.14(+0.54%)
May 03, 2021	24.98	25.51	24.72	25.34	249,991	+0.68(+2.76%)
Apr 30, 2021	24.71	25.02	24.38	24.66	224,141	+0.22(+0.89%)
Apr 29, 2021	25.43	25.43	24.27	24.44	100,474	-0.05(-0.19%)
Apr 28, 2021	24.63	24.75	24.21	24.49	350,562	-0.17(-0.70%)
Apr 27, 2021	24.40	24.67	24.30	24.66	101,434	+0.19(+0.78%)
Apr 26, 2021	24.81	25.24	24.40	24.47	183,017	-0.17(-0.70%)
Apr 23, 2021	23.84	24.90	23.84	24.64	179,995	+0.93(+3.91%)
Apr 22, 2021	23.38	23.84	23.08	23.72	157,686	+0.14(+0.58%)
Apr 21, 2021	22.94	23.62	22.89	23.58	139,710	+0.65(+2.85%)
Apr 20, 2021	23.41	23.69	22.60	22.93	106,006	-0.65(-2.77%)
Apr 19, 2021	23.48	23.84	23.23	23.58	118,577	-0.05(-0.23%)
Apr 16, 2021	23.69	23.75	23.24	23.64	110,639	+0.28(+1.21%)
Apr 15, 2021	23.36	23.40	22.79	23.35	76,344	+0.05(+0.19%)
Apr 14, 2021	22.80	23.53	22.58	23.31	87,486	+0.43(+1.87%)
Apr 13, 2021	23.44	23.66	22.86	22.88	61,417	-0.68(-2.89%)
Apr 12, 2021	23.43	23.77	23.34	23.56	66,869	+0.25(+1.05%)
Apr 09, 2021	22.45	23.59	22.45	23.32	220,839	+0.52(+2.27%)
Apr 08, 2021	22.31	22.93	21.72	22.80	103,109	+0.39(+1.74%)
Apr 07, 2021	22.91	23.16	22.22	22.41	163,911	-0.42(-1.83%)
Apr 06, 2021	23.14	23.38	22.71	22.83	124,565	-0.32(-1.37%)
Apr 05, 2021	23.73	23.78	22.56	23.14	98,456	-0.11(-0.47%)