Connectone Bancorp (NQ: CNOB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	26.91	27.39	26.71	26.99	198,516	+0.08(+0.30%)
Nov 07, 2024	28.28	28.47	26.84	26.91	290,026	-1.69(-5.91%)
Nov 06, 2024	27.00	29.00	26.96	28.60	782,934	+3.71(+14.91%)
Nov 05, 2024	24.18	24.91	24.14	24.89	184,221	+0.75(+3.11%)
Nov 04, 2024	24.16	24.39	23.77	24.14	213,182	-0.21(-0.86%)
Nov 01, 2024	24.49	24.59	24.21	24.35	126,751	+0.11(+0.45%)
Oct 31, 2024	24.79	24.79	24.24	24.24	214,719	-0.47(-1.90%)
Oct 30, 2024	24.57	25.46	24.57	24.71	143,460	+0.15(+0.61%)
Oct 29, 2024	24.68	24.92	24.51	24.56	158,952	-0.31(-1.25%)
Oct 28, 2024	24.39	25.08	24.34	24.87	209,964	+0.66(+2.73%)
Oct 25, 2024	24.86	24.86	24.14	24.21	216,990	-0.41(-1.67%)
Oct 24, 2024	25.00	25.23	23.71	24.62	452,685	-0.83(-3.26%)
Oct 23, 2024	25.41	25.76	25.09	25.45	131,444	-0.16(-0.62%)
Oct 22, 2024	25.27	25.72	25.26	25.61	189,668	+0.23(+0.91%)
Oct 21, 2024	26.25	26.25	25.26	25.38	222,147	-0.76(-2.91%)
Oct 18, 2024	26.74	26.74	26.10	26.14	152,270	-0.54(-2.02%)
Oct 17, 2024	26.53	26.75	26.26	26.68	194,018	+0.16(+0.60%)
Oct 16, 2024	26.83	27.10	26.49	26.52	247,650	+0.05(+0.19%)
Oct 15, 2024	25.60	27.13	25.52	26.47	208,722	+0.69(+2.68%)
Oct 14, 2024	25.72	25.96	25.39	25.78	127,635	+0.06(+0.23%)
Oct 11, 2024	25.00	26.06	24.84	25.72	145,851	+0.86(+3.46%)
Oct 10, 2024	24.67	24.88	24.45	24.86	142,520	-0.09(-0.36%)
Oct 09, 2024	24.55	25.14	24.55	24.95	194,666	+0.34(+1.38%)
Oct 08, 2024	24.94	24.97	24.43	24.61	189,733	-0.33(-1.32%)
Oct 07, 2024	24.92	25.05	24.71	24.94	146,209	-0.14(-0.56%)
Oct 04, 2024	24.98	25.16	24.71	25.08	143,264	+0.67(+2.74%)
Oct 03, 2024	24.17	24.68	24.04	24.41	185,872	+0.00(+0.00%)
Oct 02, 2024	24.19	24.67	24.13	24.41	280,659	+0.18(+0.74%)
Oct 01, 2024	24.94	24.94	24.00	24.23	229,736	-0.82(-3.27%)
Sep 30, 2024	24.42	25.15	24.42	25.05	160,995	+0.57(+2.33%)
Sep 27, 2024	24.61	24.61	24.10	24.48	253,884	+0.17(+0.70%)
Sep 26, 2024	24.74	24.74	24.22	24.31	154,934	-0.02(-0.08%)
Sep 25, 2024	24.71	24.71	24.32	24.33	124,556	-0.41(-1.66%)
Sep 24, 2024	25.02	25.34	24.68	24.74	193,378	-0.32(-1.28%)
Sep 23, 2024	25.62	25.70	24.90	25.06	178,480	-0.40(-1.57%)
Sep 20, 2024	26.06	26.18	25.24	25.46	779,786	-0.79(-3.01%)
Sep 19, 2024	26.21	26.47	25.58	26.25	176,884	+0.75(+2.94%)
Sep 18, 2024	25.18	26.53	24.67	25.50	290,566	+0.41(+1.63%)
Sep 17, 2024	25.11	25.79	24.91	25.09	194,634	+0.30(+1.21%)
Sep 16, 2024	24.82	25.11	24.38	24.79	147,899	+0.10(+0.41%)
Sep 13, 2024	24.69	24.78	24.11	24.69	134,906	+0.44(+1.81%)
Sep 12, 2024	24.46	24.46	24.06	24.25	141,685	-0.02(-0.08%)
Sep 11, 2024	24.22	24.40	23.43	24.27	199,340	-0.10(-0.41%)
Sep 10, 2024	24.17	24.50	23.85	24.37	146,129	+0.32(+1.33%)
Sep 09, 2024	24.47	24.56	23.99	24.05	209,207	-0.39(-1.60%)
Sep 06, 2024	25.08	25.23	24.35	24.44	360,866	-0.56(-2.24%)
Sep 05, 2024	24.30	25.10	23.92	25.00	609,049	+1.03(+4.30%)
Sep 04, 2024	24.28	24.45	23.54	23.97	191,039	-0.45(-1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.