Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	24.63	24.88	23.90	24.00	121,783	-0.11(-0.45%)
Jul 29, 2021	23.59	24.37	23.49	24.11	104,311	+0.57(+2.44%)
Jul 28, 2021	22.97	23.72	22.76	23.53	109,964	+0.57(+2.50%)
Jul 27, 2021	22.95	23.07	22.68	22.96	78,650	+0.00(+0.00%)
Jul 26, 2021	22.88	23.25	22.80	22.96	53,483	+0.09(+0.40%)
Jul 23, 2021	22.68	22.90	22.50	22.86	55,228	+0.28(+1.25%)
Jul 22, 2021	23.43	23.43	22.51	22.58	58,150	-0.75(-3.21%)
Jul 21, 2021	23.29	23.55	23.25	23.33	54,785	+0.29(+1.27%)
Jul 20, 2021	22.21	23.58	22.21	23.04	196,370	+0.74(+3.31%)
Jul 19, 2021	22.55	22.75	22.05	22.30	262,924	-0.65(-2.82%)
Jul 16, 2021	23.89	23.89	22.92	22.95	93,072	-0.68(-2.90%)
Jul 15, 2021	23.07	23.69	23.01	23.63	90,602	+0.36(+1.53%)
Jul 14, 2021	23.49	24.03	23.07	23.27	152,362	-0.21(-0.89%)
Jul 13, 2021	23.56	23.81	23.21	23.48	142,593	-0.15(-0.62%)
Jul 12, 2021	24.34	24.34	22.97	23.63	87,954	+0.13(+0.54%)
Jul 09, 2021	23.15	23.50	22.97	23.50	112,701	+0.91(+4.04%)
Jul 08, 2021	22.40	23.48	22.26	22.59	113,368	-0.27(-1.20%)
Jul 07, 2021	22.67	23.19	22.57	22.86	148,479	-0.05(-0.20%)
Jul 06, 2021	23.48	23.48	22.62	22.91	91,713	-0.56(-2.37%)
Jul 02, 2021	23.92	23.93	23.45	23.47	105,909	-0.53(-2.21%)
Jul 01, 2021	24.11	24.11	23.70	24.00	163,610	+0.12(+0.50%)
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%)