Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.34	19.41	19.19	19.22	176,063	-0.12(-0.64%)
Apr 29, 2019	19.11	19.49	19.11	19.34	224,687	+0.37(+1.95%)
Apr 26, 2019	18.50	19.29	18.35	18.97	204,660	+0.53(+2.86%)
Apr 25, 2019	17.74	18.65	17.74	18.45	179,916	+0.16(+0.87%)
Apr 24, 2019	18.20	18.47	18.01	18.29	119,938	+0.14(+0.78%)
Apr 23, 2019	17.85	18.23	17.82	18.15	201,809	+0.33(+1.83%)
Apr 22, 2019	18.09	18.11	17.76	17.82	92,357	-0.26(-1.46%)
Apr 18, 2019	18.12	18.37	17.98	18.09	87,792	-0.15(-0.82%)
Apr 17, 2019	18.48	18.48	18.11	18.23	102,394	-0.17(-0.91%)
Apr 16, 2019	18.00	18.41	18.00	18.40	83,604	+0.35(+1.95%)
Apr 15, 2019	18.38	18.38	18.03	18.05	55,617	-0.32(-1.73%)
Apr 12, 2019	18.63	18.72	18.28	18.37	81,546	+0.01(+0.05%)
Apr 11, 2019	18.22	18.38	18.14	18.36	67,310	+0.22(+1.21%)
Apr 10, 2019	17.79	18.18	17.77	18.14	48,017	+0.30(+1.67%)
Apr 09, 2019	18.02	18.09	17.82	17.84	49,204	-0.31(-1.69%)
Apr 08, 2019	18.10	18.27	18.02	18.15	47,555	+0.04(+0.24%)
Apr 05, 2019	17.90	18.16	17.71	18.10	50,986	+0.21(+1.18%)
Apr 04, 2019	17.59	17.95	17.53	17.89	59,012	+0.32(+1.80%)
Apr 03, 2019	17.66	17.71	17.47	17.58	47,520	+0.09(+0.50%)
Apr 02, 2019	17.66	17.72	17.43	17.49	69,023	-0.15(-0.84%)
Apr 01, 2019	17.46	17.78	17.46	17.64	153,287	+0.37(+2.13%)
Mar 29, 2019	17.54	17.56	17.12	17.27	119,196	-0.17(-0.96%)
Mar 28, 2019	17.27	17.45	17.12	17.44	69,738	+0.23(+1.32%)
Mar 27, 2019	17.19	17.34	17.00	17.21	54,900	+0.13(+0.77%)
Mar 26, 2019	16.83	17.08	16.80	17.08	132,825	+0.43(+2.58%)
Mar 25, 2019	16.64	16.87	16.49	16.65	70,417	+0.00(+0.00%)
Mar 22, 2019	17.31	17.46	16.53	16.65	228,014	-0.75(-4.28%)
Mar 21, 2019	17.66	17.74	17.38	17.39	171,812	-0.36(-2.02%)
Mar 20, 2019	18.10	18.24	17.75	17.75	88,303	-0.47(-2.60%)
Mar 19, 2019	18.82	18.97	18.20	18.23	69,473	-0.45(-2.39%)
Mar 18, 2019	18.66	18.95	18.58	18.67	88,891	+0.02(+0.09%)
Mar 15, 2019	18.65	18.96	18.57	18.66	269,761	+0.01(+0.05%)
Mar 14, 2019	18.52	18.94	18.47	18.65	81,108	+0.11(+0.62%)
Mar 13, 2019	18.65	18.67	18.49	18.53	83,029	+0.00(+0.00%)
Mar 12, 2019	18.62	18.63	18.46	18.53	91,196	-0.02(-0.09%)
Mar 11, 2019	18.40	18.63	18.32	18.55	116,356	+0.39(+2.17%)
Mar 08, 2019	18.05	18.24	18.01	18.16	92,848	+0.18(+0.98%)
Mar 07, 2019	18.18	18.18	17.83	17.98	114,584	-0.25(-1.35%)
Mar 06, 2019	18.80	19.11	18.19	18.23	118,587	-0.59(-3.12%)
Mar 05, 2019	18.83	18.86	18.52	18.81	125,159	-0.02(-0.09%)
Mar 04, 2019	19.22	19.28	18.74	18.83	89,598	-0.40(-2.10%)
Mar 01, 2019	19.02	19.24	19.02	19.23	110,642	+0.32(+1.72%)
Feb 28, 2019	18.99	19.12	18.78	18.91	73,961	-0.05(-0.28%)
Feb 27, 2019	18.74	19.05	18.49	18.96	59,038	+0.22(+1.17%)
Feb 26, 2019	18.94	19.08	18.74	18.74	74,847	-0.25(-1.34%)
Feb 25, 2019	19.28	19.32	18.99	19.00	86,500	-0.18(-0.91%)
Feb 22, 2019	19.08	19.21	18.95	19.17	101,060	+0.07(+0.37%)
Feb 21, 2019	19.16	19.17	18.85	19.10	66,427	-0.02(-0.09%)
Feb 20, 2019	19.07	19.15	18.85	19.12	92,836	+0.09(+0.46%)
Feb 19, 2019	18.75	19.06	18.70	19.03	73,550	+0.13(+0.70%)
Feb 15, 2019	18.49	18.92	18.49	18.90	117,714	+0.52(+2.81%)
Feb 14, 2019	18.43	18.52	18.28	18.38	85,748	-0.12(-0.66%)
Feb 13, 2019	18.37	18.56	18.37	18.51	111,935	+0.13(+0.72%)
Feb 12, 2019	18.23	18.59	18.23	18.38	127,910	+0.25(+1.35%)
Feb 11, 2019	18.02	18.19	17.94	18.13	91,845	+0.13(+0.73%)
Feb 08, 2019	17.92	18.24	17.84	18.00	98,551	-0.01(-0.05%)
Feb 07, 2019	18.08	18.24	17.99	18.01	118,035	-0.01(-0.05%)
Feb 06, 2019	17.84	18.05	17.84	18.02	167,100	+0.11(+0.64%)
Feb 05, 2019	17.86	17.99	17.81	17.90	189,694	+0.01(+0.05%)
Feb 04, 2019	17.91	17.96	17.61	17.89	109,072	+0.09(+0.49%)