Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.83	19.95	18.97	19.05	176,361	-0.86(-4.31%)
Apr 27, 2017	20.94	21.03	19.89	19.91	193,879	-1.03(-4.92%)
Apr 26, 2017	20.64	21.20	20.60	20.94	107,003	+0.26(+1.24%)
Apr 25, 2017	20.64	20.77	20.56	20.68	111,137	+0.17(+0.84%)
Apr 24, 2017	20.90	20.98	20.43	20.51	97,158	+0.17(+0.84%)
Apr 21, 2017	20.04	20.34	19.78	20.34	111,554	+0.26(+1.28%)
Apr 20, 2017	19.87	20.17	19.83	20.08	138,154	+0.39(+1.96%)
Apr 19, 2017	19.70	19.91	19.53	19.70	79,152	+0.13(+0.66%)
Apr 18, 2017	19.48	19.61	19.27	19.57	75,724	-0.13(-0.65%)
Apr 17, 2017	19.44	19.74	19.31	19.70	95,789	+0.30(+1.55%)
Apr 13, 2017	20.04	20.17	19.35	19.40	102,770	-0.77(-3.83%)
Apr 12, 2017	20.51	20.56	20.08	20.17	105,776	-0.41(-1.98%)
Apr 11, 2017	20.32	20.66	20.28	20.58	104,686	+0.26(+1.26%)
Apr 10, 2017	20.45	20.58	20.19	20.32	108,627	-0.13(-0.63%)
Apr 07, 2017	20.32	20.58	20.28	20.45	243,715	+0.00(+0.00%)
Apr 06, 2017	20.23	20.45	20.06	20.45	216,536	+0.30(+1.49%)
Apr 05, 2017	21.05	21.05	20.11	20.15	215,261	-0.68(-3.29%)
Apr 04, 2017	20.71	20.88	20.62	20.83	136,154	+0.09(+0.41%)
Apr 03, 2017	20.79	20.83	20.36	20.75	198,477	+0.00(+0.00%)
Mar 31, 2017	20.49	20.81	20.15	20.75	280,333	+0.26(+1.25%)
Mar 30, 2017	19.72	20.58	19.72	20.49	92,649	+0.73(+3.68%)
Mar 29, 2017	19.89	20.02	19.46	19.76	144,742	-0.26(-1.28%)
Mar 28, 2017	19.55	20.02	19.21	20.02	145,826	+0.39(+1.96%)
Mar 27, 2017	19.21	19.70	18.99	19.64	70,407	-0.04(-0.22%)
Mar 24, 2017	19.51	19.85	19.38	19.68	90,822	+0.21(+1.10%)
Mar 23, 2017	19.16	19.55	19.08	19.46	137,142	+0.26(+1.34%)
Mar 22, 2017	19.12	19.25	18.91	19.21	171,776	+0.00(+0.00%)
Mar 21, 2017	20.75	20.79	19.16	19.21	303,218	-1.50(-7.23%)
Mar 20, 2017	20.83	20.83	20.49	20.71	168,153	-0.17(-0.82%)
Mar 17, 2017	20.41	21.05	20.41	20.88	219,802	+0.30(+1.46%)
Mar 16, 2017	20.36	20.71	20.28	20.58	89,747	+0.34(+1.69%)
Mar 15, 2017	20.28	20.36	20.02	20.23	140,082	+0.04(+0.21%)
Mar 14, 2017	20.11	20.32	19.98	20.19	82,522	-0.04(-0.21%)
Mar 13, 2017	20.11	20.45	20.06	20.23	93,757	+0.00(+0.00%)
Mar 10, 2017	20.49	20.58	20.06	20.23	83,645	-0.17(-0.84%)
Mar 09, 2017	20.66	20.85	20.36	20.41	97,195	-0.21(-1.04%)
Mar 08, 2017	21.18	21.30	20.62	20.62	96,250	-0.39(-1.83%)
Mar 07, 2017	21.18	21.35	20.96	21.00	105,510	-0.17(-0.81%)
Mar 06, 2017	21.30	21.35	21.18	21.18	45,786	-0.26(-1.20%)
Mar 03, 2017	21.43	21.65	21.30	21.43	97,033	-0.04(-0.20%)
Mar 02, 2017	21.95	21.95	21.43	21.48	98,247	-0.56(-2.52%)
Mar 01, 2017	21.82	22.16	21.77	22.03	151,843	+0.56(+2.59%)
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%)