Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.34	23.43	22.74	22.78	164,530	-0.52(-2.23%)
May 30, 2018	23.00	23.43	23.00	23.30	87,760	+0.43(+1.90%)
May 29, 2018	23.08	23.13	22.72	22.87	164,697	-0.30(-1.31%)
May 25, 2018		23.17	23.17	23.17	0	+0.04(+0.19%)
May 24, 2018	23.39	23.78	22.89	23.13	108,414	-0.22(-0.93%)
May 23, 2018	23.74	23.87	23.26	23.34	121,733	-0.35(-1.47%)
May 22, 2018	23.65	23.91	22.87	23.69	133,761	+0.00(+0.00%)
May 21, 2018	23.21	23.82	23.21	23.69	152,394	+0.61(+2.63%)
May 18, 2018	23.39	23.39	23.00	23.08	158,987	-0.17(-0.75%)
May 17, 2018	23.17	23.26	23.00	23.26	93,448	+0.13(+0.56%)
May 16, 2018	22.82	23.15	22.78	23.13	107,397	+0.30(+1.33%)
May 15, 2018	22.69	23.04	22.56	22.82	91,599	+0.04(+0.19%)
May 14, 2018	22.87	22.91	22.65	22.78	117,525	+0.00(+0.00%)
May 11, 2018	22.91	22.95	22.61	22.78	58,404	-0.04(-0.19%)
May 10, 2018	22.82	22.91	22.65	22.82	70,471	+0.04(+0.19%)
May 09, 2018	22.82	23.04	22.74	22.78	100,675	-0.04(-0.19%)
May 08, 2018	22.65	22.95	22.52	22.82	148,444	+0.13(+0.57%)
May 07, 2018	22.65	22.82	22.30	22.69	101,000	+0.09(+0.38%)
May 04, 2018	22.13	22.69	21.96	22.61	181,443	+0.43(+1.96%)
May 03, 2018	22.39	22.43	22.04	22.17	216,277	-0.30(-1.35%)
May 02, 2018	22.78	22.82	22.22	22.48	244,751	-0.22(-0.96%)