Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CNOB	18.45	18.60	18.27	18.30	-0.16	93,468	1,360	15.83	20.88
2024-04-25	Q	CNOB	19.14	19.515	18.31	18.46	-1.27	168,050	2,094	16.00	22.50
2024-04-24	Q	CNOB	19.18	19.76	19.12	19.73	0.32	125,172	1,893	18.78	22.88
2024-04-23	Q	CNOB	18.91	19.58	18.91	19.41	0.53	98,379	1,325	15.39	31.05
2024-04-22	Q	CNOB	18.65	19.08	18.65	18.88	0.24	95,211	1,831	15.39	30.46
2024-04-19	Q	CNOB	18.01	18.795	17.80	18.64	0.54	227,599	2,444	14.08	29.98
2024-04-18	Q	CNOB	17.99	18.25	17.91	18.10	0.10	108,554	1,206	7.25	28.99
2024-04-17	Q	CNOB	18.12	18.26	17.98	18.00	0.09	112,716	1,202	13.00	22.50
2024-04-16	Q	CNOB	17.72	18.05	17.57	17.91	0.04	132,631	1,674	11.89	28.76
2024-04-15	Q	CNOB	17.95	18.15	17.605	17.88	0.02	129,299	1,457	11.08	18.85
2024-04-12	Q	CNOB	17.78	17.98	17.69	17.86	-0.14	159,592	1,455	17.75	22.50
2024-04-11	Q	CNOB	18.10	18.10	17.76	18.00		112,886	1,450	11.08	28.73
2024-04-10	Q	CNOB	18.66	18.70	17.78	18.00	-1.19	177,617	1,669	11.08	22.50
2024-04-09	Q	CNOB	18.99	19.33	18.92	19.19	0.20	130,901	1,571	17.01	21.98
2024-04-08	Q	CNOB	18.84	19.345	18.76	18.99	0.30	124,234	1,408	13.50	30.38
2024-04-05	Q	CNOB	18.57	18.995	18.54	18.69	0.01	91,731	1,201	12.50	21.47
2024-04-04	Q	CNOB	19.06	19.22	18.6105	18.68	-0.17	130,334	1,686	9.32	19.05
2024-04-03	Q	CNOB	18.60	18.86	18.4509	18.85	0.11	161,634	2,388	18.47	21.21
2024-04-02	Q	CNOB	18.76	18.95	18.535	18.74	-0.31	123,300	1,748	18.37	29.98
2024-04-01	Q	CNOB	19.63	19.63	18.92	19.05	-0.45	99,387	1,738	18.67	19.43
2024-03-29	Q	CNOB	19.40	19.55	19.11	19.50	0.14	0	0	19.11	31.24
2024-03-28	Q	CNOB	19.40	19.55	19.11	19.50	0.14	263,517	2,168	19.11	31.24
2024-03-27	Q	CNOB	18.79	19.36	18.79	19.36	0.68	236,466	1,840	18.50	19.75
2024-03-26	Q	CNOB	19.05	19.06	18.62	18.68	-0.30	115,728	1,683	7.47	22.50
2024-03-25	Q	CNOB	19.10	19.33	18.85	18.98	-0.03	113,009	1,640	9.78	30.33
2024-03-22	Q	CNOB	19.60	19.60	18.74	19.01	-0.50	141,206	1,679	9.78	30.43
2024-03-21	Q	CNOB	19.68	19.74	19.37	19.51	-0.06	154,178	1,700	10.74	31.31
2024-03-20	Q	CNOB	18.56	19.78	18.45	19.57	0.90	178,957	1,904	10.74	22.50
2024-03-19	Q	CNOB	18.72	19.01	18.39	18.67	-0.09	82,973	1,181	12.50	29.96
2024-03-18	Q	CNOB	18.87	19.22	18.70	18.76	-0.14	127,580	1,832	18.50	33.00
2024-03-15	Q	CNOB	18.75	19.275	18.75	18.90	0.08	444,115	2,573	7.57	30.25
2024-03-14	Q	CNOB	19.40	19.88	18.68	18.82	-0.67	175,522	2,014	10.74	30.08
2024-03-13	Q	CNOB	19.77	20.07	19.35	19.49	-0.34	94,380	1,295	17.47	19.88
2024-03-12	Q	CNOB	19.95	20.5875	19.45	19.83	-0.19	162,041	2,744	19.62	20.06
2024-03-11	Q	CNOB	19.64	20.77	19.55	20.02	0.40	192,891	2,682	10.74	22.50
2024-03-08	Q	CNOB	20.02	20.09	19.405	19.62	-0.05	153,390	2,137	10.74	31.39
2024-03-07	Q	CNOB	20.06	20.10	19.52	19.67	-0.03	200,109	1,943	12.50	31.29
2024-03-06	Q	CNOB	19.77	20.34	19.22	19.70		454,377	3,844	7.88	31.50
2024-03-05	Q	CNOB	19.28	19.89	19.28	19.70	0.39	263,385	3,227	10.74	22.50
2024-03-04	Q	CNOB	19.54	20.18	19.25	19.31	-0.37	128,676	1,776	10.74	30.92
2024-03-01	Q	CNOB	19.8899	19.8899	19.10	19.68	-0.11	141,740	2,040	13.50	21.62
2024-02-29	Q	CNOB	20.16	20.31	19.68	19.79	0.09	178,335	2,116	9.83	22.50
2024-02-28	Q	CNOB	19.75	19.965	19.65	19.70	-0.20	138,106	1,309	12.50	22.50
2024-02-27	Q	CNOB	19.99	20.10	19.76	19.90	0.01	157,666	1,562	19.67	21.86
2024-02-26	Q	CNOB	20.09	20.16	19.70	19.89	-0.30	134,984	1,703	18.14	31.80
2024-02-23	Q	CNOB	19.92	20.39	19.75	20.19	0.23	129,699	1,613	19.62	32.24
2024-02-22	Q	CNOB	20.12	20.21	19.79	19.96	-0.22	180,126	2,006	19.73	20.17
2024-02-21	Q	CNOB	20.21	20.38	19.92	20.18	-0.21	128,749	1,269	8.53	32.02
2024-02-20	Q	CNOB	20.16	20.69	20.16	20.39	-0.09	161,131	1,774	9.32	32.62
2024-02-19	Q	CNOB	20.24	20.87	19.98	20.48	-0.08	0	0	10.74	32.86
2024-02-16	Q	CNOB	20.24	20.87	19.98	20.48	-0.08	195,444	2,088	10.74	32.86
2024-02-15	Q	CNOB	20.26	20.645	20.035	20.56	0.51	303,803	3,064	20.31	20.77
2024-02-14	Q	CNOB	19.68	20.08	19.465	20.05	0.68	193,447	1,862	19.31	31.68
2024-02-13	Q	CNOB	20.35	20.54	19.24	19.54	-1.67	222,133	2,382	8.68	22.50
2024-02-12	Q	CNOB	20.49	21.69	20.49	21.21	0.63	220,952	2,680	19.51	22.50
2024-02-09	Q	CNOB	20.02	20.58	19.53	20.58	0.54	219,571	2,079	18.19	21.16
2024-02-08	Q	CNOB	20.13	20.41	19.86	20.04	-0.06	259,490	2,358	18.44	23.58
2024-02-07	Q	CNOB	21.07	21.07	20.00	20.10	-0.90	643,488	2,866	9.98	21.60
2024-02-06	Q	CNOB	21.16	21.56	20.87	21.00	-0.16	173,551	1,934	10.91	23.44
2024-02-05	Q	CNOB	21.31	21.56	20.74	21.16	-0.47	231,836	2,544	20.92	21.39
2024-02-02	Q	CNOB	21.65	22.175	21.48	21.63	-0.56	169,980	2,256	21.05	34.62
2024-02-01	Q	CNOB	23.05	23.17	21.78	22.19	-0.65	270,639	2,835	8.94	23.85
2024-01-31	Q	CNOB	23.37	23.87	22.84	22.84	-1.06	219,497	2,537	9.98	33.00
2024-01-30	Q	CNOB	24.00	24.25	23.87	23.90	-0.19	101,456	1,234	22.11	38.25
2024-01-29	Q	CNOB	23.46	24.11	22.81	24.09	0.85	122,440	1,692	23.84	24.34