Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.04	30.60	29.74	30.20	148,426	-0.33(-1.07%)
Nov 29, 2021	31.37	31.37	30.42	30.52	113,607	-0.29(-0.93%)
Nov 26, 2021	31.05	31.36	30.19	30.81	115,496	-1.34(-4.16%)
Nov 24, 2021	32.23	32.65	31.84	32.15	72,858	-0.27(-0.83%)
Nov 23, 2021	32.42	32.89	32.11	32.42	96,497	+0.23(+0.72%)
Nov 22, 2021	32.23	32.99	32.17	32.19	137,156	+0.36(+1.14%)
Nov 19, 2021	31.35	31.85	31.35	31.83	97,450	+0.15(+0.47%)
Nov 18, 2021	31.79	31.75	31.63	31.68	99,555	-0.21(-0.67%)
Nov 17, 2021	32.22	32.25	31.63	31.89	80,750	-0.54(-1.66%)
Nov 16, 2021	32.62	32.68	32.31	32.43	122,160	-0.28(-0.85%)
Nov 15, 2021	32.36	32.76	32.23	32.71	148,950	+0.34(+1.06%)
Nov 12, 2021	32.57	32.97	32.15	32.36	280,993	-0.01(-0.03%)
Nov 11, 2021	32.20	32.59	31.98	32.37	102,412	+0.21(+0.66%)
Nov 10, 2021	32.04			32.16	115,374	+0.00(+0.00%)
Nov 09, 2021	32.03	32.40	31.63	32.16	103,752	-0.09(-0.29%)
Nov 08, 2021	32.41	32.59	32.03	32.25	105,088	-0.09(-0.29%)
Nov 05, 2021	32.10	32.57	32.04	32.35	111,877	+0.58(+1.84%)
Nov 04, 2021	32.01	32.19	31.23	31.76	119,722	-0.39(-1.21%)
Nov 03, 2021	31.32	32.36	31.32	32.15	141,829	+0.69(+2.21%)
Nov 02, 2021	31.94	32.07	31.20	31.46	186,966	-0.53(-1.65%)
Nov 01, 2021	31.45	32.14	31.23	31.99	164,295	+0.76(+2.43%)
Oct 29, 2021	30.90	31.93		31.23	175,581	+0.50(+1.63%)
Oct 28, 2021	32.61	32.61	29.63	30.73	207,615	+1.43(+4.90%)
Oct 27, 2021	30.12	30.24	29.27	29.29	132,321	-0.95(-3.15%)
Oct 26, 2021	30.40			30.24	83,658	-0.19(-0.61%)
Oct 25, 2021	30.29	30.52	29.99	30.43	107,404	+0.31(+1.01%)
Oct 22, 2021	29.98	30.18	29.60	30.12	208,539	+0.13(+0.43%)
Oct 21, 2021	30.10	30.18	29.94	29.99	74,813	-0.10(-0.34%)
Oct 20, 2021	29.97	30.21	29.85	30.10	183,793	+0.17(+0.56%)
Oct 19, 2021	30.05	30.05	29.58	29.93	88,811	-0.05(-0.15%)
Oct 18, 2021	29.85	30.18	29.75	29.98	133,772	+0.11(+0.37%)
Oct 15, 2021	30.12	30.12	29.80	29.87	138,239	+0.27(+0.91%)
Oct 14, 2021	29.62	29.62	29.19	29.60	65,893	+0.30(+1.01%)
Oct 13, 2021	29.50	29.63	28.75	29.30	63,009	-0.24(-0.81%)
Oct 12, 2021	29.54	29.67	29.18	29.54	62,481	-0.04(-0.13%)
Oct 11, 2021	30.24	30.34	29.58	29.58	82,836	-0.49(-1.63%)
Oct 08, 2021	29.85	30.24	29.73	30.07	199,552	+0.22(+0.74%)
Oct 07, 2021	29.62	29.87	29.51	29.85	130,918	+0.54(+1.83%)
Oct 06, 2021	29.19	29.38	28.90	29.31	145,018	+0.06(+0.19%)
Oct 05, 2021	28.99	29.31	28.45	29.25	116,045	+0.55(+1.90%)
Oct 04, 2021	28.36	28.72	28.21	28.71	74,385	+0.37(+1.31%)
Oct 01, 2021	27.85	28.50	27.76	28.34	111,356	+0.56(+2.00%)
Sep 30, 2021	28.64	28.67	27.81	27.78	97,951	-0.60(-2.12%)
Sep 29, 2021	27.81	28.47	27.60	28.38	227,796	+0.70(+2.54%)
Sep 28, 2021	27.89	28.17	27.45	27.68	404,575	-0.19(-0.66%)
Sep 27, 2021	27.33	28.19	27.32	27.87	319,709	+0.63(+2.31%)
Sep 24, 2021	27.29	27.73	27.19	27.24	103,082	-0.09(-0.34%)
Sep 23, 2021	26.92	27.57	26.85	27.33	144,790	+0.64(+2.39%)
Sep 22, 2021	26.62	26.95	26.49	26.69	101,159	+0.30(+1.12%)
Sep 21, 2021	26.33	26.75	26.25	26.39	114,029	-0.14(-0.52%)
Sep 20, 2021	25.92	26.63	25.46	26.53	170,735	+0.00(+0.00%)
Sep 17, 2021	26.43	26.68	26.29	26.53	430,592	+0.15(+0.56%)
Sep 16, 2021	26.44	26.70	26.35	26.38	139,869	-0.11(-0.42%)
Sep 15, 2021	26.13	26.60	26.08	26.50	111,830	+0.39(+1.49%)
Sep 14, 2021	26.71	26.71	26.00	26.11	158,033	-0.52(-1.95%)
Sep 13, 2021	26.32	26.67	26.18	26.62	82,811	+0.37(+1.41%)
Sep 10, 2021	26.83	26.83	26.25	26.25	88,736	-0.34(-1.29%)
Sep 09, 2021	26.60	26.85	26.22	26.60	97,749	-0.05(-0.17%)
Sep 08, 2021	26.56	26.69	26.39	26.64	103,619	-0.07(-0.28%)
Sep 07, 2021	26.87	27.13	26.59	26.72	84,322	-0.05(-0.17%)
Sep 03, 2021	26.91	27.17	26.59	26.76	57,071	-0.13(-0.48%)
Sep 02, 2021	26.62	27.16	26.46	26.89	116,514	+0.41(+1.54%)