Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	24.62	24.87	23.89	23.98	121,840	-0.11(-0.45%)
Jul 29, 2021	23.57	24.36	23.48	24.09	104,360	+0.57(+2.44%)
Jul 28, 2021	22.96	23.71	22.75	23.52	110,015	+0.57(+2.50%)
Jul 27, 2021	22.94	23.06	22.67	22.95	78,687	+0.00(+0.00%)
Jul 26, 2021	22.87	23.24	22.79	22.95	53,508	+0.09(+0.40%)
Jul 23, 2021	22.67	22.89	22.49	22.85	55,254	+0.28(+1.25%)
Jul 22, 2021	23.41	23.41	22.50	22.57	58,177	-0.75(-3.21%)
Jul 21, 2021	23.28	23.54	23.24	23.32	54,811	+0.29(+1.27%)
Jul 20, 2021	22.20	23.57	22.20	23.03	196,461	+0.74(+3.31%)
Jul 19, 2021	22.54	22.74	22.04	22.29	263,046	-0.65(-2.82%)
Jul 16, 2021	23.88	23.88	22.91	22.94	93,115	-0.68(-2.90%)
Jul 15, 2021	23.05	23.68	23.00	23.62	90,644	+0.36(+1.53%)
Jul 14, 2021	23.48	24.02	23.06	23.26	152,433	-0.21(-0.89%)
Jul 13, 2021	23.55	23.80	23.20	23.47	142,660	-0.15(-0.62%)
Jul 12, 2021	24.33	24.33	22.96	23.62	87,995	+0.13(+0.54%)
Jul 09, 2021	23.14	23.49	22.96	23.49	112,754	+0.91(+4.04%)
Jul 08, 2021	22.39	23.47	22.25	22.58	113,421	-0.27(-1.20%)
Jul 07, 2021	22.66	23.18	22.56	22.85	148,548	-0.05(-0.20%)
Jul 06, 2021	23.47	23.47	22.61	22.90	91,755	-0.56(-2.37%)
Jul 02, 2021	23.91	23.92	23.44	23.46	105,959	-0.53(-2.21%)
Jul 01, 2021	24.09	24.10	23.69	23.98	163,686	+0.12(+0.50%)
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%)