Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.53	26.79	26.25	26.49	123,192	+0.04(+0.14%)
Aug 30, 2021	27.39	27.39	26.36	26.45	93,397	-0.81(-2.96%)
Aug 27, 2021	26.17	27.27	26.17	27.25	113,949	+1.09(+4.18%)
Aug 26, 2021	26.65	26.67	26.13	26.16	97,519	-0.38(-1.43%)
Aug 25, 2021	26.85	27.13	26.52	26.54	117,299	-0.35(-1.31%)
Aug 24, 2021	26.98	27.25	26.75	26.89	216,190	-0.11(-0.41%)
Aug 23, 2021	27.37	27.55	26.67	27.00	263,053	-0.16(-0.58%)
Aug 20, 2021	26.56	27.22	26.15	27.16	177,709	+0.73(+2.77%)
Aug 19, 2021	26.62	26.78	26.18	26.43	267,619	-0.37(-1.38%)
Aug 18, 2021	26.40	27.17	26.24	26.80	155,975	+0.31(+1.15%)
Aug 17, 2021	26.38	26.62	26.10	26.50	138,695	-0.11(-0.42%)
Aug 16, 2021	26.66	26.85	26.30	26.61	89,246	-0.22(-0.83%)
Aug 13, 2021	27.08	27.17	26.79	26.83	162,452	-0.27(-0.99%)
Aug 12, 2021	27.21	27.44	26.55	27.10	156,552	-0.07(-0.27%)
Aug 11, 2021	26.89	27.17	26.73	27.17	135,114	+0.42(+1.59%)
Aug 10, 2021	25.41	26.84	25.41	26.75	195,032	+0.58(+2.22%)
Aug 09, 2021	25.58	26.29	25.41	26.17	209,282	+0.55(+2.16%)
Aug 06, 2021	25.18	25.79	25.00	25.61	130,877	+0.84(+3.39%)
Aug 05, 2021	24.33	24.79	24.23	24.77	178,883	+0.61(+2.52%)
Aug 04, 2021	24.01	24.63	24.01	24.16	109,010	-0.18(-0.76%)
Aug 03, 2021	24.04	24.47	23.70	24.35	103,651	+0.32(+1.34%)
Aug 02, 2021	24.28	24.93	23.97	24.03	106,634	-0.23(-0.95%)
Jul 30, 2021	24.90	25.15	24.16	24.26	120,474	-0.11(-0.45%)
Jul 29, 2021	23.84	24.63	23.75	24.37	103,190	+0.58(+2.44%)
Jul 28, 2021	23.22	23.98	23.01	23.79	108,782	+0.58(+2.50%)
Jul 27, 2021	23.20	23.32	22.93	23.21	77,805	+0.00(+0.00%)
Jul 26, 2021	23.13	23.50	23.05	23.21	52,909	+0.09(+0.40%)
Jul 23, 2021	22.93	23.15	22.74	23.11	54,635	+0.29(+1.25%)
Jul 22, 2021	23.68	23.68	22.75	22.83	57,525	-0.76(-3.21%)
Jul 21, 2021	23.55	23.81	23.50	23.58	54,197	+0.30(+1.27%)
Jul 20, 2021	22.45	23.83	22.45	23.29	194,260	+0.75(+3.31%)
Jul 19, 2021	22.80	23.00	22.29	22.54	260,098	-0.65(-2.82%)
Jul 16, 2021	24.15	24.15	23.17	23.20	92,072	-0.69(-2.90%)
Jul 15, 2021	23.32	23.95	23.26	23.89	89,629	+0.36(+1.53%)
Jul 14, 2021	23.75	24.29	23.32	23.53	150,725	-0.21(-0.89%)
Jul 13, 2021	23.81	24.07	23.46	23.74	141,061	-0.15(-0.62%)
Jul 12, 2021	24.60	24.60	23.22	23.89	87,009	+0.13(+0.54%)
Jul 09, 2021	23.40	23.76	23.22	23.76	111,490	+0.92(+4.04%)
Jul 08, 2021	22.64	23.74	22.50	22.84	112,150	-0.28(-1.20%)
Jul 07, 2021	22.92	23.44	22.82	23.11	146,883	-0.05(-0.20%)
Jul 06, 2021	23.74	23.74	22.86	23.16	90,727	-0.56(-2.37%)
Jul 02, 2021	24.18	24.19	23.70	23.72	104,771	-0.53(-2.21%)
Jul 01, 2021	24.37	24.37	23.96	24.26	161,851	+0.12(+0.50%)
Jun 30, 2021	23.85	24.39	23.85	24.14	191,906	+0.07(+0.31%)
Jun 29, 2021	24.41	24.41	24.06	24.06	203,901	-0.34(-1.40%)
Jun 28, 2021	25.03	25.03	24.23	24.40	133,293	-0.75(-2.97%)
Jun 25, 2021	25.11	25.44	24.87	25.15	466,892	+0.14(+0.55%)
Jun 24, 2021	24.67	25.11	24.39	25.01	206,953	+0.40(+1.61%)
Jun 23, 2021	24.68	24.89	24.47	24.62	91,809	-0.01(-0.04%)
Jun 22, 2021	24.73	24.83	24.14	24.63	122,655	-0.15(-0.60%)
Jun 21, 2021	24.25	25.07	23.59	24.77	212,492	+0.85(+3.55%)
Jun 18, 2021	24.25	24.76	23.69	23.92	532,360	-1.16(-4.63%)
Jun 17, 2021	25.95	25.95	24.92	25.09	191,542	-0.68(-2.65%)
Jun 16, 2021	25.09	25.88	24.92	25.77	154,497	+0.42(+1.67%)
Jun 15, 2021	25.05	26.16	24.95	25.34	103,996	+0.29(+1.14%)
Jun 14, 2021	25.36	25.58	24.89	25.06	95,592	-0.27(-1.06%)
Jun 11, 2021	25.31	25.47	25.11	25.33	125,657	+0.19(+0.77%)
Jun 10, 2021	26.17	26.32	25.12	25.13	208,923	-0.93(-3.57%)
Jun 09, 2021	25.94	26.14	25.87	26.06	137,132	-0.22(-0.84%)
Jun 08, 2021	26.05	26.49	25.71	26.29	151,919	+0.08(+0.32%)
Jun 07, 2021	26.00	26.20	25.77	26.20	287,344	+0.21(+0.82%)
Jun 04, 2021	26.00	26.26	25.70	25.99	158,384	-0.05(-0.18%)
Jun 03, 2021	25.78	26.12	25.53	26.04	145,592	+0.33(+1.29%)
Jun 02, 2021	26.16	26.29	25.65	25.70	304,454	-0.16(-0.61%)