Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.55	21.94	20.99	21.12	403,497	-0.51(-2.37%)
Jan 30, 2017	21.81	22.02	21.12	21.64	162,611	-0.47(-2.13%)
Jan 27, 2017	22.23	22.23	21.68	22.11	188,375	+0.00(+0.00%)
Jan 26, 2017	21.89	22.19	20.87	22.11	208,463	+0.04(+0.19%)
Jan 25, 2017	21.94	22.23	21.81	22.06	185,695	+0.26(+1.18%)
Jan 24, 2017	21.04	21.94	20.99	21.81	137,154	+0.81(+3.87%)
Jan 23, 2017	20.95	21.12	20.78	20.99	67,898	+0.09(+0.41%)
Jan 20, 2017	20.91	21.17	20.78	20.91	81,649	+0.09(+0.41%)
Jan 19, 2017	20.61	20.91	20.52	20.82	96,988	+0.21(+1.04%)
Jan 18, 2017	20.87	20.91	20.48	20.61	99,911	-0.09(-0.41%)
Jan 17, 2017	21.29	21.34	20.70	20.70	71,879	-0.90(-4.16%)
Jan 13, 2017		21.59	21.59	21.59	0	+0.41(+1.92%)
Jan 12, 2017	21.27	21.32	20.76	21.19	95,233	-0.51(-2.36%)
Jan 11, 2017	21.57	21.83	21.40	21.70	121,133	+0.09(+0.39%)
Jan 10, 2017	20.94	21.70	20.85	21.61	165,612	+0.68(+3.26%)
Jan 09, 2017	21.49	21.49	20.93	20.93	126,879	-0.77(-3.54%)
Jan 06, 2017	21.70	21.78	21.44	21.70	74,098	+0.09(+0.39%)
Jan 05, 2017	21.95	21.95	21.23	21.61	66,373	-0.38(-1.74%)
Jan 04, 2017	22.04	22.25	21.87	22.00	181,398	-0.04(-0.19%)
Jan 03, 2017	22.30	22.47	21.72	22.04	147,342	-0.09(-0.39%)
Dec 30, 2016		22.13	22.13	22.13	0	+0.00(+0.00%)
Dec 29, 2016	22.42	22.51	21.91	22.13	80,020	-0.21(-0.95%)
Dec 28, 2016	22.17	22.47	22.04	22.34	181,485	+0.13(+0.58%)
Dec 27, 2016	22.04	22.30	22.00	22.21	71,919	+0.09(+0.39%)
Dec 23, 2016		22.13	22.13	22.13	0	-0.17(-0.76%)
Dec 22, 2016	22.13	22.38	21.87	22.30	157,368	+0.13(+0.58%)
Dec 21, 2016	22.59	22.59	22.13	22.17	93,185	-0.43(-1.89%)
Dec 20, 2016	22.25	22.64	22.04	22.59	169,478	+0.55(+2.51%)
Dec 19, 2016	21.95	22.47	21.74	22.04	201,529	-0.26(-1.15%)
Dec 16, 2016	22.47	22.55	22.08	22.30	471,048	-0.21(-0.95%)
Dec 15, 2016	21.83	22.72	21.74	22.51	450,497	+0.68(+3.12%)
Dec 14, 2016	21.53	22.00	21.23	21.83	992,453	-0.21(-0.97%)
Dec 13, 2016	22.17	22.68	21.70	22.04	93,816	+0.00(+0.00%)
Dec 12, 2016	21.91	22.34	21.74	22.04	102,447	+0.13(+0.58%)
Dec 09, 2016	21.83	22.00	21.57	21.91	130,483	+0.09(+0.39%)
Dec 08, 2016	21.49	22.13	21.36	21.83	148,412	+0.34(+1.59%)
Dec 07, 2016	21.19	21.70	21.19	21.49	86,678	+0.13(+0.60%)
Dec 06, 2016	20.68	21.53	20.63	21.36	123,074	+0.68(+3.30%)
Dec 05, 2016	20.12	20.72	19.91	20.68	210,382	+0.77(+3.85%)
Dec 02, 2016	20.12	20.33	18.94	19.91	73,131	-0.17(-0.85%)
Dec 01, 2016	20.04	20.38	19.95	20.08	132,246	+0.04(+0.21%)
Nov 30, 2016	20.55	20.55	19.95	20.04	102,421	-0.21(-1.05%)
Nov 29, 2016	20.46	20.68	20.16	20.25	72,006	-0.09(-0.42%)
Nov 28, 2016	20.46	20.51	20.29	20.33	59,799	-0.17(-0.83%)
Nov 25, 2016	20.55	20.63	20.33	20.51	22,270	-0.04(-0.21%)
Nov 23, 2016		20.55	20.55	20.55	0	+0.51(+2.55%)
Nov 22, 2016	20.08	20.08	19.87	20.04	116,382	+0.09(+0.43%)
Nov 21, 2016	20.42	20.63	19.82	19.95	96,292	-0.43(-2.09%)
Nov 18, 2016	19.27	20.38	18.89	20.38	168,349	+1.28(+6.70%)
Nov 17, 2016	18.67	19.20	18.03	19.10	91,622	+0.60(+3.23%)
Nov 16, 2016	18.37	18.59	17.78	18.50	128,258	+0.04(+0.23%)
Nov 15, 2016	18.08	18.46	17.78	18.46	53,496	+0.26(+1.41%)
Nov 14, 2016	18.33	18.93	17.86	18.20	87,925	+0.17(+0.95%)
Nov 11, 2016	17.22	18.08	17.22	18.03	210,157	+0.81(+4.70%)
Nov 10, 2016	16.97	17.69	16.85	17.22	154,753	+0.38(+2.28%)
Nov 09, 2016	15.82	17.18	15.82	16.84	174,212	+1.11(+7.05%)
Nov 08, 2016	15.73	15.82	15.56	15.73	51,511	+0.00(+0.00%)
Nov 07, 2016	15.73	15.77	15.56	15.73	73,927	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.43	53,159	-0.04(-0.28%)
Nov 03, 2016	15.52	15.73	15.35	15.47	38,402	-0.04(-0.27%)
Nov 02, 2016	15.65	15.73	15.39	15.52	37,794	-0.13(-0.82%)