Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.82	21.90	21.30	21.48	121,049	-0.43(-1.95%)
Feb 27, 2017	21.95	22.07	21.77	21.90	111,781	+0.00(+0.00%)
Feb 24, 2017	21.95	22.20	21.86	21.90	87,161	-0.34(-1.54%)
Feb 23, 2017	22.12	22.39	21.90	22.25	203,423	+0.17(+0.78%)
Feb 22, 2017	21.60	22.12	21.39	22.07	955,823	+0.43(+1.98%)
Feb 21, 2017	21.82	21.90	21.54	21.65	197,280	-0.04(-0.20%)
Feb 17, 2017		21.69	21.69	21.69	0	-0.30(-1.36%)
Feb 16, 2017	22.12	22.16	21.90	21.99	185,889	-0.09(-0.39%)
Feb 15, 2017	22.07	22.20	21.90	22.07	239,244	+0.00(+0.00%)
Feb 14, 2017	21.43	22.16	21.43	22.07	130,239	+0.60(+2.79%)
Feb 13, 2017	21.43	21.56	21.15	21.48	240,459	+0.13(+0.60%)
Feb 10, 2017	21.35	21.48	21.09	21.35	119,489	+0.17(+0.81%)
Feb 09, 2017	21.13	21.47	21.00	21.18	101,024	+0.04(+0.20%)
Feb 08, 2017	21.30	21.30	20.71	21.13	105,147	-0.26(-1.20%)
Feb 07, 2017	21.48	21.52	21.22	21.39	116,009	-0.04(-0.20%)
Feb 06, 2017	21.60	21.77	21.39	21.43	117,795	-0.26(-1.18%)
Feb 03, 2017	21.26	21.69	21.13	21.69	125,326	+0.68(+3.26%)
Feb 02, 2017	21.13	21.26	20.79	21.00	147,581	-0.21(-1.01%)
Feb 01, 2017	21.39	21.88	21.09	21.22	206,260	+0.09(+0.40%)
Jan 31, 2017	21.56	21.95	21.00	21.13	403,310	-0.51(-2.37%)
Jan 30, 2017	21.82	22.03	21.13	21.65	162,536	-0.47(-2.13%)
Jan 27, 2017	22.25	22.25	21.69	22.12	188,288	+0.00(+0.00%)
Jan 26, 2017	21.90	22.20	20.88	22.12	208,366	+0.04(+0.19%)
Jan 25, 2017	21.95	22.25	21.82	22.07	185,609	+0.26(+1.18%)
Jan 24, 2017	21.05	21.95	21.00	21.82	137,090	+0.81(+3.87%)
Jan 23, 2017	20.96	21.13	20.79	21.00	67,867	+0.09(+0.41%)
Jan 20, 2017	20.92	21.18	20.79	20.92	81,611	+0.09(+0.41%)
Jan 19, 2017	20.62	20.92	20.53	20.83	96,943	+0.21(+1.04%)
Jan 18, 2017	20.88	20.92	20.49	20.62	99,865	-0.09(-0.41%)
Jan 17, 2017	21.30	21.35	20.71	20.71	71,845	-0.90(-4.16%)
Jan 13, 2017		21.60	21.60	21.60	0	+0.41(+1.92%)
Jan 12, 2017	21.28	21.32	20.77	21.20	95,188	-0.51(-2.36%)
Jan 11, 2017	21.58	21.84	21.41	21.71	121,077	+0.09(+0.39%)
Jan 10, 2017	20.95	21.71	20.86	21.62	165,535	+0.68(+3.26%)
Jan 09, 2017	21.50	21.50	20.94	20.94	126,820	-0.77(-3.54%)
Jan 06, 2017	21.71	21.79	21.45	21.71	74,064	+0.09(+0.39%)
Jan 05, 2017	21.96	21.96	21.24	21.62	66,342	-0.38(-1.74%)
Jan 04, 2017	22.05	22.26	21.88	22.01	181,314	-0.04(-0.19%)
Jan 03, 2017	22.31	22.48	21.73	22.05	147,274	-0.09(-0.39%)
Dec 30, 2016		22.14	22.14	22.14	0	+0.00(+0.00%)
Dec 29, 2016	22.43	22.52	21.92	22.14	79,983	-0.21(-0.95%)
Dec 28, 2016	22.18	22.48	22.05	22.35	181,400	+0.13(+0.58%)
Dec 27, 2016	22.05	22.31	22.01	22.22	71,886	+0.09(+0.39%)
Dec 23, 2016		22.14	22.14	22.14	0	-0.17(-0.76%)
Dec 22, 2016	22.14	22.39	21.88	22.31	157,295	+0.13(+0.58%)
Dec 21, 2016	22.60	22.60	22.14	22.18	93,141	-0.43(-1.89%)
Dec 20, 2016	22.26	22.65	22.05	22.60	169,399	+0.55(+2.51%)
Dec 19, 2016	21.96	22.48	21.75	22.05	201,436	-0.26(-1.15%)
Dec 16, 2016	22.48	22.56	22.09	22.31	470,829	-0.21(-0.95%)
Dec 15, 2016	21.84	22.73	21.75	22.52	450,288	+0.68(+3.13%)
Dec 14, 2016	21.54	22.01	21.24	21.84	991,991	-0.21(-0.97%)
Dec 13, 2016	22.18	22.69	21.71	22.05	93,772	+0.00(+0.00%)
Dec 12, 2016	21.92	22.35	21.75	22.05	102,399	+0.13(+0.58%)
Dec 09, 2016	21.84	22.01	21.58	21.92	130,423	+0.09(+0.39%)
Dec 08, 2016	21.50	22.14	21.37	21.84	148,343	+0.34(+1.59%)
Dec 07, 2016	21.20	21.71	21.20	21.50	86,637	+0.13(+0.60%)
Dec 06, 2016	20.69	21.54	20.64	21.37	123,017	+0.68(+3.30%)
Dec 05, 2016	20.13	20.73	19.92	20.69	210,284	+0.77(+3.85%)
Dec 02, 2016	20.13	20.34	18.95	19.92	73,097	-0.17(-0.85%)