Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.36			29.48	440,200	-1.58(-5.10%)
Jan 28, 2022	31.34	31.52	30.04	31.06	219,236	-0.22(-0.71%)
Jan 27, 2022	31.85	33.06	30.65	31.28	238,221	-0.75(-2.33%)
Jan 26, 2022	32.19	32.77	31.36	32.03	159,505	+0.00(+0.00%)
Jan 25, 2022	31.90	32.53	31.31	32.03	193,372	-0.17(-0.52%)
Jan 24, 2022	31.75	32.41	31.67	32.19	228,421	+0.03(+0.09%)
Jan 21, 2022	32.15	33.13	31.83	32.16	470,161	-0.27(-0.82%)
Jan 20, 2022	32.72	33.43	32.40	32.43	586,171	-0.40(-1.21%)
Jan 19, 2022	33.72	33.72	32.66	32.83	315,919	-0.79(-2.36%)
Jan 18, 2022	33.95	34.07	33.49	33.62	332,318	-0.42(-1.24%)
Jan 14, 2022				34.04	0	+0.40(+1.18%)
Jan 13, 2022	32.77	33.82	32.77	33.65	205,745	+0.87(+2.64%)
Jan 12, 2022	32.67	32.99	32.31	32.78	166,552	+0.11(+0.34%)
Jan 11, 2022	32.43	32.72	32.07	32.67	128,751	+0.24(+0.74%)
Jan 10, 2022	32.93	33.11	32.15	32.43	118,685	-0.31(-0.96%)
Jan 07, 2022	32.64	32.82	32.16	32.74	112,096	+0.19(+0.59%)
Jan 06, 2022	31.75	32.61	31.59	32.55	74,767	+1.14(+3.64%)
Jan 05, 2022	31.38	31.96	31.38	31.41	94,838	+0.09(+0.29%)
Jan 04, 2022	30.68	31.66	30.68	31.32	148,822	+0.90(+2.97%)
Jan 03, 2022	30.26	30.99	29.81	30.41	109,223	+0.29(+0.98%)
Dec 31, 2021	29.86	30.17	29.83	30.12	37,814	+0.16(+0.52%)
Dec 30, 2021	30.29	31.00	29.96	29.96	137,805	-0.18(-0.61%)
Dec 29, 2021	30.14	30.35	29.83	30.15	63,097	-0.04(-0.12%)
Dec 28, 2021	30.06	30.36	29.66	30.18	59,472	+0.06(+0.21%)
Dec 27, 2021	29.71	30.16	28.88	30.12	63,662	+0.52(+1.77%)
Dec 23, 2021	29.74	29.93	29.48	29.59	79,701	+0.04(+0.12%)
Dec 22, 2021	29.30	29.67	28.87	29.56	114,825	+0.22(+0.75%)
Dec 21, 2021	28.98	29.82	28.92	29.34	160,664	+0.53(+1.85%)
Dec 20, 2021	29.15	29.15	28.32	28.80	121,553	-0.67(-2.28%)
Dec 17, 2021	30.11	30.27	29.03	29.48	299,289	-0.39(-1.29%)
Dec 16, 2021	29.95	30.48	29.75	29.86	122,607	+0.25(+0.84%)
Dec 15, 2021	29.53	29.90	29.12	29.61	436,986	+0.29(+1.01%)
Dec 14, 2021	29.35	29.86	29.15	29.32	160,684	-0.03(-0.09%)
Dec 13, 2021	29.50	29.83	28.96	29.35	175,674	-0.27(-0.90%)
Dec 10, 2021	29.93	30.05	29.24	29.61	84,812	-0.12(-0.40%)
Dec 09, 2021	29.75	29.94	29.49	29.73	122,123	-0.26(-0.86%)
Dec 08, 2021	30.60	30.83	29.74	29.99	127,629	-0.50(-1.63%)
Dec 07, 2021	31.25	31.29	30.26	30.49	111,454	-0.53(-1.72%)
Dec 06, 2021	31.12	31.61	30.88	31.02	174,377	+0.32(+1.05%)
Dec 03, 2021	31.34	31.34	30.57	30.70	152,172	-0.38(-1.22%)
Dec 02, 2021	30.18	31.27	30.18	31.08	101,328	+1.18(+3.94%)
Dec 01, 2021	30.57	31.11	29.83	29.90	145,211	-0.03(-0.09%)
Nov 30, 2021	29.77	30.32	29.47	29.93	149,782	-0.32(-1.07%)
Nov 29, 2021	31.09	31.09	30.14	30.25	114,644	-0.29(-0.94%)
Nov 26, 2021	30.76	31.07	29.92	30.53	116,551	-1.33(-4.16%)
Nov 24, 2021	31.93	32.36	31.55	31.86	73,524	-0.27(-0.83%)
Nov 23, 2021	32.13	32.60	31.82	32.13	97,378	+0.23(+0.72%)
Nov 22, 2021	31.94	32.69	31.88	31.90	138,409	+0.36(+1.14%)
Nov 19, 2021	31.07	31.57	31.07	31.54	98,340	+0.15(+0.47%)
Nov 18, 2021	31.50	31.46	31.34	31.39	100,464	-0.21(-0.67%)
Nov 17, 2021	31.92	31.96	31.34	31.60	81,487	-0.53(-1.66%)
Nov 16, 2021	32.32	32.38	32.02	32.14	123,276	-0.28(-0.85%)
Nov 15, 2021	32.06	32.46	31.94	32.41	150,310	+0.34(+1.06%)
Nov 12, 2021	32.27	32.67	31.86	32.07	283,559	-0.01(-0.03%)
Nov 11, 2021	31.91	32.29	31.69	32.08	103,347	+0.21(+0.66%)
Nov 10, 2021	31.75			31.87	116,428	+0.00(+0.00%)
Nov 09, 2021	31.74	32.11	31.35	31.87	104,700	-0.09(-0.29%)
Nov 08, 2021	32.12	32.29	31.74	31.96	106,047	-0.09(-0.29%)
Nov 05, 2021	31.81	32.27	31.75	32.05	112,898	+0.58(+1.84%)
Nov 04, 2021	31.72	31.90	30.94	31.48	120,815	-0.39(-1.21%)
Nov 03, 2021	31.04	32.07	31.04	31.86	143,124	+0.69(+2.21%)
Nov 02, 2021	31.65	31.78	30.92	31.17	188,673	-0.52(-1.65%)