Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.94	25.37	24.90	24.94	193,429	+0.00(+0.00%)
Feb 27, 2018	25.29	25.59	24.88	24.94	141,902	-0.39(-1.54%)
Feb 26, 2018	25.37	25.37	25.03	25.33	77,768	-0.09(-0.34%)
Feb 23, 2018	25.24	25.46	25.07	25.42	53,574	+0.30(+1.21%)
Feb 22, 2018	25.59	25.59	25.07	25.11	76,248	-0.43(-1.69%)
Feb 21, 2018	25.37	25.76	25.37	25.55	65,761	+0.22(+0.85%)
Feb 20, 2018	25.46	25.63	25.03	25.33	96,303	-0.26(-1.02%)
Feb 16, 2018		25.59	25.59	25.59	0	+0.22(+0.85%)
Feb 15, 2018	25.33	25.50	25.03	25.37	72,187	+0.17(+0.69%)
Feb 14, 2018	24.64	25.24	24.64	25.20	64,944	+0.39(+1.57%)
Feb 13, 2018	24.64	24.90	24.55	24.81	74,075	-0.04(-0.17%)
Feb 12, 2018	24.90	25.03	24.46	24.85	121,997	+0.04(+0.17%)
Feb 09, 2018	24.64	25.07	24.12	24.81	121,336	+0.43(+1.78%)
Feb 08, 2018	25.16	25.16	24.38	24.38	122,355	-0.69(-2.76%)
Feb 07, 2018	24.77	24.77	24.77	25.07	79,507	+0.13(+0.52%)
Feb 06, 2018	24.12	25.03	24.12	24.94	222,686	-0.06(-0.26%)
Feb 05, 2018	25.33	25.59	24.77	25.01	146,504	-0.58(-2.28%)
Feb 02, 2018	25.55	25.76	25.37	25.59	173,111	+0.04(+0.17%)
Feb 01, 2018	25.29	25.55	24.90	25.55	167,741	+0.30(+1.20%)
Jan 31, 2018	25.37	25.46	25.20	25.24	121,696	+0.00(+0.00%)
Jan 30, 2018	25.24	25.24	25.16	25.24	124,348	-0.17(-0.68%)
Jan 29, 2018	24.90	25.48	24.90	25.42	171,081	+0.52(+2.09%)
Jan 26, 2018	25.24	25.24	24.68	24.90	111,308	-0.13(-0.52%)
Jan 25, 2018	24.59	25.24	24.59	25.03	200,416	+0.65(+2.66%)
Jan 24, 2018	24.77	24.81	24.38	24.38	67,563	-0.26(-1.05%)
Jan 23, 2018	24.72	24.81	24.37	24.64	89,945	-0.17(-0.70%)
Jan 22, 2018	24.94	24.94	24.01	24.81	80,937	-0.13(-0.52%)
Jan 19, 2018	24.94	25.11	24.77	24.94	199,530	-0.04(-0.17%)
Jan 18, 2018	25.16	25.24	24.81	24.98	170,862	-0.17(-0.69%)
Jan 17, 2018	24.90	25.20	24.46	25.16	106,422	+0.35(+1.40%)
Jan 16, 2018	24.90	24.98	24.64	24.81	123,400	+0.13(+0.53%)
Jan 12, 2018		24.68	24.68	24.68	0	-0.09(-0.35%)
Jan 11, 2018	23.99	24.81	23.86	24.77	182,357	+0.89(+3.72%)
Jan 10, 2018	23.49	24.18	23.45	23.88	110,484	+0.43(+1.84%)
Jan 09, 2018	23.23	23.75	23.15	23.45	107,114	+0.30(+1.31%)
Jan 08, 2018	23.10	23.23	22.84	23.15	123,258	+0.00(+0.00%)
Jan 05, 2018	22.89	23.15	22.89	23.15	129,252	+0.39(+1.71%)
Jan 04, 2018	22.67	22.93	22.63	22.76	91,784	+0.22(+0.96%)
Jan 03, 2018	22.63	22.84	22.41	22.54	100,602	-0.17(-0.76%)
Jan 02, 2018	22.33	22.80	22.26	22.71	245,280	+0.47(+2.14%)
Dec 29, 2017		22.24	22.24	22.24	0	-0.22(-0.96%)
Dec 28, 2017	22.50	22.67	22.41	22.45	86,011	-0.04(-0.19%)
Dec 27, 2017	22.67	22.80	22.43	22.50	104,335	-0.17(-0.76%)
Dec 26, 2017	22.89	23.06	22.58	22.67	93,269	-0.26(-1.13%)
Dec 22, 2017	23.19	23.19	22.84	22.93	112,578	-0.26(-1.12%)
Dec 21, 2017	23.53	23.58	23.19	23.19	90,126	-0.17(-0.74%)
Dec 20, 2017	23.62	23.62	23.15	23.36	104,252	-0.09(-0.37%)
Dec 19, 2017	23.88	23.88	23.40	23.45	111,552	-0.30(-1.27%)
Dec 18, 2017	23.75	24.10	23.58	23.75	113,007	+0.13(+0.55%)
Dec 15, 2017	22.76	23.75	22.71	23.62	419,384	+0.86(+3.79%)
Dec 14, 2017	23.06	23.23	22.63	22.76	143,053	-0.22(-0.94%)
Dec 13, 2017	23.15	23.49	22.97	22.97	146,228	-0.13(-0.56%)
Dec 12, 2017	22.93	23.32	22.80	23.10	113,456	+0.30(+1.33%)
Dec 11, 2017	23.15	23.40	22.71	22.80	104,681	-0.35(-1.49%)
Dec 08, 2017	23.49	23.49	23.06	23.15	42,240	-0.22(-0.92%)
Dec 07, 2017	23.23	23.66	22.63	23.36	69,668	+0.00(+0.00%)
Dec 06, 2017	23.40	23.66	23.28	23.36	80,274	-0.09(-0.37%)
Dec 05, 2017		23.92	23.36	23.45	89,674	-0.48(-1.99%)
Dec 04, 2017	24.01	24.35	24.01	23.92	169,026	+0.35(+1.47%)