Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	19.42	19.57	18.98	19.31	157,109	-0.04(-0.20%)
Nov 29, 2023	19.05	19.69	18.92	19.35	168,277	+0.56(+2.98%)
Nov 28, 2023	18.67	18.85	18.50	18.79	82,906	+0.12(+0.63%)
Nov 27, 2023	18.85	19.14	18.67	18.67	147,334	-0.16(-0.83%)
Nov 24, 2023	18.75	18.94	18.69	18.83	36,916	+0.04(+0.21%)
Nov 22, 2023	19.00	19.00	18.63	18.79	73,572	+0.11(+0.58%)
Nov 21, 2023	19.07	19.09	18.67	18.68	131,432	-0.50(-2.61%)
Nov 20, 2023	18.86	19.29	18.77	19.18	171,316	+0.31(+1.67%)
Nov 17, 2023	18.74	18.89	18.50	18.87	110,304	+0.38(+2.07%)
Nov 16, 2023	18.91	18.91	18.46	18.49	150,104	-0.49(-2.59%)
Nov 15, 2023	18.72	19.03	18.65	18.98	146,498	+0.31(+1.68%)
Nov 14, 2023	17.84	18.78	17.78	18.66	171,163	+1.61(+9.45%)
Nov 13, 2023	17.06	17.18	16.85	17.05	50,655	-0.18(-1.02%)
Nov 10, 2023	17.22	17.37	16.85	17.23	91,849	+0.21(+1.26%)
Nov 09, 2023	17.62	17.62	16.93	17.01	84,504	-0.59(-3.37%)
Nov 08, 2023	17.89	17.89	17.46	17.61	71,930	-0.24(-1.36%)
Nov 07, 2023	18.04	18.04	17.63	17.85	67,704	-0.25(-1.40%)
Nov 06, 2023	18.19	18.31	17.94	18.10	75,010	-0.05(-0.27%)
Nov 03, 2023	17.66	18.29	17.36	18.15	142,740	+1.02(+5.96%)
Nov 02, 2023	16.28	17.16	16.14	17.13	135,103	+1.08(+6.73%)
Nov 01, 2023	15.91	16.44	15.71	16.05	113,091	+0.20(+1.29%)
Oct 31, 2023	15.75	16.05	15.67	15.85	84,013	+0.02(+0.12%)
Oct 30, 2023	15.51	15.87	15.46	15.83	105,587	+0.53(+3.43%)
Oct 27, 2023	16.17	16.17	15.23	15.30	144,867	-0.95(-5.84%)
Oct 26, 2023	14.12	16.43	14.12	16.25	130,494	+0.46(+2.93%)
Oct 25, 2023	15.71	15.86	15.28	15.79	133,524	-0.06(-0.37%)
Oct 24, 2023	16.33	16.36	15.69	15.85	100,745	-0.35(-2.16%)
Oct 23, 2023	16.29	16.51	16.17	16.20	74,487	-0.16(-0.95%)
Oct 20, 2023	16.90	16.90	16.29	16.35	113,496	-0.52(-3.06%)
Oct 19, 2023	17.13	17.18	16.84	16.87	58,088	-0.26(-1.53%)
Oct 18, 2023	17.36	17.41	17.11	17.13	80,294	-0.43(-2.44%)
Oct 17, 2023	17.07	17.74	17.07	17.56	109,031	+0.42(+2.44%)
Oct 16, 2023	17.00	17.28	16.98	17.14	60,146	+0.31(+1.85%)
Oct 13, 2023	17.39	17.48	16.71	16.83	92,333	-0.42(-2.43%)
Oct 12, 2023	17.52	17.52	17.11	17.25	72,950	-0.26(-1.50%)
Oct 11, 2023	17.34	17.62	17.33	17.51	62,600	+0.20(+1.18%)
Oct 10, 2023	17.26	17.62	17.12	17.31	85,771	+0.14(+0.79%)
Oct 09, 2023	16.84	17.33	16.84	17.17	94,436	+0.12(+0.68%)
Oct 06, 2023	17.43	17.43	16.90	17.05	110,278	-0.23(-1.35%)
Oct 05, 2023	16.90	17.49	16.85	17.29	142,122	+0.44(+2.60%)
Oct 04, 2023	16.59	16.90	16.41	16.85	87,647	+0.28(+1.70%)
Oct 03, 2023	16.95	17.81	16.47	16.57	163,933	-0.44(-2.57%)
Oct 02, 2023	17.16	17.31	16.86	17.00	116,042	-0.34(-1.96%)
Sep 29, 2023	17.44	17.63	17.21	17.35	124,730	+0.06(+0.34%)
Sep 28, 2023	17.28	17.51	17.23	17.29	75,606	-0.02(-0.11%)
Sep 27, 2023	17.07	17.42	16.92	17.31	121,683	+0.26(+1.54%)
Sep 26, 2023	17.08	17.37	16.88	17.04	94,244	-0.19(-1.13%)
Sep 25, 2023	16.99	17.26	17.16	17.24	68,593	+0.14(+0.80%)
Sep 22, 2023	17.23	17.88	17.02	17.10	65,752	-0.09(-0.51%)
Sep 21, 2023	17.06	17.49	17.06	17.19	80,747	-0.16(-0.90%)
Sep 20, 2023	17.62	18.17	17.33	17.35	94,187	-0.17(-0.94%)
Sep 19, 2023	17.60	18.49	17.34	17.51	85,686	-0.06(-0.33%)
Sep 18, 2023	18.04	18.04	17.53	17.57	128,800	-0.51(-2.80%)
Sep 15, 2023	18.38	18.56	18.05	18.07	397,890	-0.39(-2.11%)
Sep 14, 2023	18.18	18.49	18.16	18.46	182,930	+0.49(+2.71%)
Sep 13, 2023	18.22	18.23	17.87	17.98	86,717	-0.21(-1.18%)
Sep 12, 2023	18.14	18.34	18.02	18.19	68,430	+0.03(+0.16%)
Sep 11, 2023	18.35	18.57	18.14	18.16	87,418	-0.08(-0.43%)
Sep 08, 2023	18.35	18.44	18.08	18.24	122,985	-0.02(-0.11%)
Sep 07, 2023	18.18	18.40	17.84	18.26	214,980	+0.00(+0.00%)
Sep 06, 2023	18.58	18.78	18.16	18.26	170,122	-0.32(-1.73%)
Sep 05, 2023	19.00	19.05	18.55	18.58	103,676	-0.53(-2.75%)