Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	16.64	16.64	16.15	16.16	230,813	-0.41(-2.47%)
Jun 29, 2023	16.45	16.71	16.36	16.56	220,004	+0.26(+1.61%)
Jun 28, 2023	16.67	16.67	16.12	16.30	291,241	-0.50(-2.96%)
Jun 27, 2023	16.53	17.09	16.34	16.80	377,885	+0.29(+1.77%)
Jun 26, 2023	16.21	16.65	16.21	16.51	328,133	+0.30(+1.86%)
Jun 23, 2023	15.80	16.33	15.74	16.20	1,001,368	+0.23(+1.46%)
Jun 22, 2023	16.46	16.46	15.85	15.97	271,561	-0.56(-3.36%)
Jun 21, 2023	16.42	16.63	16.19	16.53	330,033	+0.08(+0.47%)
Jun 20, 2023	16.53	16.54	16.14	16.45	252,178	-0.18(-1.05%)
Jun 16, 2023	16.94	16.97	16.47	16.62	596,587	-0.19(-1.10%)
Jun 15, 2023	16.36	16.91	16.33	16.81	266,171	+0.39(+2.37%)
Jun 14, 2023	16.55	16.87	16.26	16.42	429,217	-0.05(-0.30%)
Jun 13, 2023	15.81	16.52	15.72	16.47	286,212	+0.64(+4.06%)
Jun 12, 2023	15.73	16.11	15.60	15.82	227,181	+0.10(+0.62%)
Jun 09, 2023	15.68	15.90	15.39	15.73	208,970	-0.01(-0.06%)
Jun 08, 2023	15.49	15.98	15.15	15.74	394,274	+0.25(+1.64%)
Jun 07, 2023	14.84	15.63	14.66	15.48	389,687	+0.89(+6.07%)
Jun 06, 2023	13.91	14.97	13.88	14.60	475,384	+0.72(+5.19%)
Jun 05, 2023	14.33	14.50	13.84	13.88	424,591	-0.46(-3.19%)
Jun 02, 2023	13.93	14.57	13.66	14.33	361,903	+0.59(+4.32%)
Jun 01, 2023	13.41	13.80	13.16	13.74	348,703	+0.52(+3.90%)
May 31, 2023	13.33	13.33	12.81	13.22	371,027	-0.17(-1.24%)
May 30, 2023	13.63	13.64	13.23	13.39	240,342	-0.19(-1.36%)
May 26, 2023	13.48	13.61	13.25	13.57	178,181	+0.07(+0.50%)
May 25, 2023	13.78	13.95	13.44	13.51	224,140	-0.41(-2.94%)
May 24, 2023	14.21	14.22	13.89	13.92	228,477	-0.40(-2.79%)
May 23, 2023	14.16	14.78	13.89	14.31	289,602	+0.31(+2.23%)
May 22, 2023	13.71	14.12	13.53	14.00	384,655	+0.44(+3.23%)
May 19, 2023	14.06	14.32	13.48	13.56	368,597	-0.22(-1.62%)
May 18, 2023	13.92	14.06	13.75	13.79	305,214	-0.08(-0.56%)
May 17, 2023	13.37	14.08	13.27	13.87	520,920	+0.73(+5.56%)
May 16, 2023	13.54	13.60	13.11	13.14	183,922	-0.28(-2.10%)
May 15, 2023	13.22	13.63	13.18	13.42	271,439	+0.23(+1.77%)
May 12, 2023	13.25	13.40	13.03	13.19	212,295	-0.03(-0.22%)
May 11, 2023	13.24	13.39	12.97	13.21	213,464	-0.26(-1.93%)
May 10, 2023	13.94	14.01	13.35	13.47	285,762	-0.18(-1.34%)
May 09, 2023	13.66	13.81	13.30	13.66	216,176	-0.07(-0.49%)
May 08, 2023	14.27	14.64	13.70	13.72	338,297	-0.24(-1.72%)
May 05, 2023	13.86	14.19	13.59	13.96	362,399	+0.71(+5.37%)
May 04, 2023	13.70	14.04	12.61	13.25	629,035	-0.92(-6.51%)
May 03, 2023	14.12	14.62	14.11	14.18	367,727	+0.07(+0.48%)
May 02, 2023	14.86	14.86	13.70	14.11	469,241	-0.81(-5.42%)
May 01, 2023	15.24	15.40	14.89	14.92	201,442	-0.26(-1.71%)
Apr 28, 2023	14.84	15.35	14.84	15.18	213,521	+0.26(+1.74%)
Apr 27, 2023	15.09	15.48	14.72	14.92	250,780	-0.20(-1.34%)
Apr 26, 2023	14.90	15.18	14.82	15.12	188,341	+0.28(+1.88%)
Apr 25, 2023	15.49	15.88	14.68	14.84	267,843	-0.74(-4.75%)
Apr 24, 2023	15.65	15.75	15.49	15.58	104,651	-0.02(-0.12%)
Apr 21, 2023	15.73	15.81	15.46	15.60	101,208	-0.17(-1.10%)
Apr 20, 2023	15.75	15.93	15.63	15.77	234,333	-0.14(-0.91%)
Apr 19, 2023	15.57	16.08	15.45	15.92	323,046	+0.42(+2.73%)
Apr 18, 2023	16.05	16.05	15.43	15.49	191,171	-0.56(-3.48%)
Apr 17, 2023	15.63	16.07	15.46	16.05	196,435	+0.34(+2.14%)
Apr 14, 2023	16.39	16.41	15.62	15.71	205,454	-0.46(-2.85%)
Apr 13, 2023	15.95	16.46	15.69	16.18	226,752	+0.34(+2.13%)
Apr 12, 2023	16.48	16.48	15.82	15.84	167,965	-0.47(-2.89%)
Apr 11, 2023	16.78	16.78	16.25	16.31	188,917	-0.34(-2.02%)
Apr 10, 2023	16.69	16.88	16.51	16.65	211,020	-0.06(-0.35%)
Apr 06, 2023	16.72	17.09	16.67	16.71	174,926	-0.13(-0.80%)
Apr 05, 2023	16.48	16.90	16.48	16.84	190,219	+0.08(+0.46%)
Apr 04, 2023	17.11	17.13	16.36	16.76	214,752	-0.32(-1.86%)