Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.74	21.74	21.24	21.56	111,169	-0.31(-1.42%)
Oct 30, 2019	21.77	21.97	21.52	21.87	147,084	+0.07(+0.33%)
Oct 29, 2019	21.78	21.97	21.68	21.80	110,122	+0.01(+0.04%)
Oct 28, 2019	21.58	21.80	21.43	21.79	169,752	+0.39(+1.83%)
Oct 25, 2019	21.40	21.56	21.19	21.40	156,526	+0.12(+0.58%)
Oct 24, 2019	21.30	21.62	20.17	21.28	345,237	+1.20(+5.97%)
Oct 23, 2019	20.03	20.08	19.81	20.08	42,476	+0.05(+0.27%)
Oct 22, 2019	19.96	20.17	19.84	20.02	91,069	+0.02(+0.09%)
Oct 21, 2019	20.10	20.19	19.91	20.01	76,597	+0.18(+0.90%)
Oct 18, 2019	19.63	19.91	19.63	19.83	70,831	+0.06(+0.31%)
Oct 17, 2019	19.86	19.86	19.63	19.77	76,937	+0.03(+0.13%)
Oct 16, 2019	19.81	19.94	19.64	19.74	65,236	+0.00(+0.00%)
Oct 15, 2019	19.71	19.87	19.67	19.74	74,927	+0.11(+0.54%)
Oct 14, 2019	19.46	19.66	19.46	19.63	54,530	-0.02(-0.09%)
Oct 11, 2019	19.81	19.89	19.63	19.65	98,195	+0.18(+0.91%)
Oct 10, 2019	19.38	19.57	19.19	19.47	95,656	+0.23(+1.20%)
Oct 09, 2019	19.23	19.34	19.11	19.24	83,608	+0.13(+0.69%)
Oct 08, 2019	19.23	19.23	19.01	19.11	108,463	-0.25(-1.28%)
Oct 07, 2019	19.23	19.50	19.23	19.36	109,184	-0.03(-0.14%)
Oct 04, 2019	19.15	19.39	19.08	19.39	104,030	+0.22(+1.15%)
Oct 03, 2019	19.19	19.28	18.99	19.16	123,305	-0.15(-0.78%)
Oct 02, 2019	19.26	19.32	19.03	19.31	146,110	+0.02(+0.09%)