Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.59	24.13	23.59	23.88	193,990	+0.07(+0.31%)
Jun 29, 2021	24.15	24.15	23.80	23.80	206,116	-0.34(-1.40%)
Jun 28, 2021	24.76	24.76	23.97	24.14	134,741	-0.74(-2.97%)
Jun 25, 2021	24.84	25.16	24.61	24.88	471,964	+0.14(+0.55%)
Jun 24, 2021	24.41	24.84	24.13	24.74	209,201	+0.39(+1.61%)
Jun 23, 2021	24.42	24.63	24.21	24.35	92,806	-0.01(-0.04%)
Jun 22, 2021	24.46	24.56	23.88	24.36	123,987	-0.15(-0.60%)
Jun 21, 2021	23.99	24.80	23.34	24.51	214,800	+0.84(+3.55%)
Jun 18, 2021	23.99	24.50	23.44	23.67	538,143	-1.15(-4.63%)
Jun 17, 2021	25.67	25.67	24.65	24.82	193,623	-0.68(-2.65%)
Jun 16, 2021	24.82	25.60	24.65	25.49	156,175	+0.42(+1.67%)
Jun 15, 2021	24.78	25.88	24.68	25.07	105,126	+0.28(+1.14%)
Jun 14, 2021	25.09	25.31	24.63	24.79	96,630	-0.26(-1.06%)
Jun 11, 2021	25.04	25.20	24.84	25.05	127,022	+0.19(+0.77%)
Jun 10, 2021	25.89	26.04	24.85	24.86	211,192	-0.92(-3.57%)
Jun 09, 2021	25.66	25.86	25.59	25.78	138,621	-0.22(-0.84%)
Jun 08, 2021	25.77	26.20	25.44	26.00	153,569	+0.08(+0.32%)
Jun 07, 2021	25.72	25.92	25.49	25.92	290,466	+0.21(+0.82%)
Jun 04, 2021	25.72	25.98	25.43	25.71	160,104	-0.05(-0.18%)
Jun 03, 2021	25.50	25.84	25.25	25.76	147,174	+0.33(+1.29%)
Jun 02, 2021	25.88	26.00	25.37	25.43	307,761	-0.16(-0.61%)
Jun 01, 2021	25.59	25.66	24.64	25.58	201,884	+0.32(+1.26%)
May 28, 2021	25.13	25.33	24.69	25.26	131,658	+0.14(+0.54%)
May 27, 2021	25.12	25.61	25.00	25.13	83,921	+0.36(+1.44%)
May 26, 2021	24.27	24.87	24.27	24.77	159,005	+0.50(+2.07%)
May 25, 2021	25.42	25.42	24.27	24.27	82,943	-1.04(-4.11%)
May 24, 2021	25.83	25.83	25.25	25.31	77,122	-0.30(-1.18%)
May 21, 2021	25.57	25.85	25.26	25.61	180,956	+0.35(+1.37%)
May 20, 2021	25.13	25.33	24.64	25.26	135,729	+0.03(+0.11%)
May 19, 2021	24.84	25.25	24.28	25.24	275,458	+0.10(+0.40%)
May 18, 2021	25.60	25.65	25.14	25.14	79,157	-0.51(-1.99%)
May 17, 2021	25.55	25.79	25.25	25.65	136,419	+0.06(+0.25%)
May 14, 2021	25.50	25.65	25.04	25.58	137,050	+0.34(+1.34%)
May 13, 2021	24.28	25.32	23.56	25.25	87,717	+0.95(+3.89%)
May 12, 2021	24.96	25.35	24.17	24.30	143,444	-0.49(-1.98%)
May 11, 2021	24.77	25.22	24.62	24.79	93,478	-0.34(-1.34%)
May 10, 2021	25.49	25.84	25.04	25.13	235,265	-0.40(-1.57%)
May 07, 2021	25.26	25.69	25.13	25.53	152,114	+0.04(+0.14%)
May 06, 2021	25.44	25.55	25.10	25.49	126,537	+0.05(+0.21%)
May 05, 2021	25.75	25.75	25.21	25.44	204,350	-0.05(-0.21%)
May 04, 2021	25.28	25.60	24.79	25.49	157,677	+0.14(+0.54%)
May 03, 2021	24.99	25.52	24.73	25.35	249,875	+0.68(+2.76%)
Apr 30, 2021	24.72	25.03	24.39	24.67	224,037	+0.22(+0.89%)
Apr 29, 2021	25.45	25.45	24.28	24.46	100,427	-0.05(-0.19%)
Apr 28, 2021	24.65	24.76	24.22	24.50	350,399	-0.17(-0.70%)
Apr 27, 2021	24.41	24.68	24.31	24.67	101,386	+0.19(+0.78%)
Apr 26, 2021	24.82	25.25	24.41	24.48	182,932	-0.17(-0.70%)
Apr 23, 2021	23.85	24.91	23.85	24.66	179,912	+0.93(+3.91%)
Apr 22, 2021	23.39	23.86	23.09	23.73	157,613	+0.14(+0.58%)
Apr 21, 2021	22.95	23.63	22.90	23.59	139,646	+0.65(+2.85%)
Apr 20, 2021	23.42	23.70	22.61	22.94	105,956	-0.65(-2.77%)
Apr 19, 2021	23.49	23.85	23.24	23.59	118,521	-0.05(-0.23%)
Apr 16, 2021	23.70	23.76	23.26	23.65	110,588	+0.28(+1.21%)
Apr 15, 2021	23.37	23.41	22.80	23.36	76,309	+0.05(+0.19%)
Apr 14, 2021	22.81	23.54	22.59	23.32	87,446	+0.43(+1.87%)
Apr 13, 2021	23.46	23.67	22.87	22.89	61,389	-0.68(-2.89%)
Apr 12, 2021	23.44	23.78	23.36	23.57	66,838	+0.25(+1.05%)
Apr 09, 2021	22.46	23.60	22.46	23.33	220,736	+0.52(+2.27%)
Apr 08, 2021	22.32	22.94	21.73	22.81	103,061	+0.39(+1.74%)
Apr 07, 2021	22.92	23.17	22.23	22.42	163,835	-0.42(-1.83%)
Apr 06, 2021	23.16	23.39	22.72	22.84	124,508	-0.32(-1.37%)
Apr 05, 2021	23.74	23.79	22.57	23.16	98,410	-0.11(-0.47%)