Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.96	20.32	19.81	20.13	594,468	+0.28(+1.43%)
Jun 27, 2019	19.54	19.85	19.47	19.85	114,842	+0.31(+1.59%)
Jun 26, 2019	19.38	19.71	19.29	19.54	86,427	+0.18(+0.92%)
Jun 25, 2019	19.26	19.44	18.98	19.36	61,049	+0.13(+0.69%)
Jun 24, 2019	19.53	19.69	19.21	19.23	129,734	-0.36(-1.81%)
Jun 21, 2019	19.58	19.73	19.55	19.58	190,427	-0.12(-0.59%)
Jun 20, 2019	19.99	19.99	19.38	19.70	127,771	-0.13(-0.67%)
Jun 19, 2019	19.73	20.00	19.72	19.83	92,015	+0.10(+0.50%)
Jun 18, 2019	19.52	19.89	19.45	19.73	181,068	+0.27(+1.37%)
Jun 17, 2019	19.44	19.51	19.34	19.47	113,654	+0.08(+0.41%)
Jun 14, 2019	19.30	19.51	19.12	19.39	62,350	+0.08(+0.41%)
Jun 13, 2019	19.13	19.48	18.97	19.31	132,034	+0.27(+1.40%)
Jun 12, 2019	19.03	19.15	18.83	19.04	124,168	-0.16(-0.83%)
Jun 11, 2019	19.45	19.50	19.09	19.20	228,533	-0.10(-0.51%)
Jun 10, 2019	18.97	19.37	18.95	19.30	121,454	+0.46(+2.45%)
Jun 07, 2019	18.75	18.92	18.65	18.84	207,422	-0.05(-0.28%)
Jun 06, 2019	18.87	19.09	18.61	18.89	82,605	-0.05(-0.28%)
Jun 05, 2019	19.10	19.21	18.81	18.94	98,088	-0.19(-0.97%)
Jun 04, 2019	18.92	19.17	18.82	19.13	184,495	+0.35(+1.84%)
Jun 03, 2019	18.68	19.05	18.38	18.78	123,532	+0.12(+0.62%)
May 31, 2019	18.66	18.83	18.50	18.67	142,145	-0.20(-1.08%)
May 30, 2019	19.32	19.44	18.75	18.87	132,994	-0.44(-2.30%)
May 29, 2019	19.09	19.39	19.07	19.32	205,432	+0.11(+0.55%)
May 28, 2019	19.34	19.49	19.20	19.21	201,504	-0.17(-0.87%)
May 24, 2019	19.14	19.42	19.05	19.38	68,315	+0.36(+1.87%)
May 23, 2019	19.26	19.33	18.94	19.02	117,634	-0.44(-2.28%)
May 22, 2019	19.57	19.60	19.31	19.47	74,542	-0.19(-0.95%)
May 21, 2019	19.64	19.76	19.63	19.65	134,830	+0.04(+0.18%)
May 20, 2019	19.55	19.82	19.51	19.62	68,605	+0.16(+0.82%)
May 17, 2019	19.57	19.86	19.43	19.46	88,798	-0.32(-1.62%)
May 16, 2019	19.65	19.92	19.65	19.78	61,911	+0.20(+1.00%)
May 15, 2019	19.40	19.64	19.22	19.58	135,968	-0.04(-0.18%)
May 14, 2019	19.32	19.73	19.32	19.62	79,307	+0.32(+1.66%)
May 13, 2019	19.81	19.88	19.18	19.30	71,014	-0.85(-4.23%)
May 10, 2019	20.08	20.19	19.78	20.15	56,273	+0.00(+0.00%)
May 09, 2019	19.97	20.21	19.95	20.15	95,028	+0.02(+0.09%)
May 08, 2019	20.17	20.25	20.06	20.13	115,259	-0.04(-0.18%)
May 07, 2019	20.30	20.63	20.00	20.17	155,097	-0.35(-1.69%)
May 06, 2019	20.26	20.64	20.16	20.52	97,063	-0.04(-0.22%)
May 03, 2019	20.32	20.76	20.32	20.56	133,141	+0.35(+1.71%)
May 02, 2019	20.11	20.38	19.98	20.21	114,674	+0.22(+1.11%)
May 01, 2019	19.57	20.29	19.51	19.99	242,986	+0.60(+3.07%)
Apr 30, 2019	19.51	19.59	19.37	19.40	174,470	-0.12(-0.64%)
Apr 29, 2019	19.28	19.67	19.28	19.52	222,654	+0.37(+1.95%)
Apr 26, 2019	18.67	19.47	18.52	19.15	202,808	+0.53(+2.86%)
Apr 25, 2019	17.90	18.82	17.90	18.61	178,288	+0.16(+0.87%)
Apr 24, 2019	18.37	18.64	18.18	18.45	118,853	+0.14(+0.78%)
Apr 23, 2019	18.01	18.40	17.98	18.31	199,983	+0.33(+1.83%)
Apr 22, 2019	18.26	18.28	17.92	17.98	91,521	-0.27(-1.46%)
Apr 18, 2019	18.29	18.53	18.14	18.25	86,998	-0.15(-0.82%)
Apr 17, 2019	18.65	18.65	18.27	18.40	101,468	-0.17(-0.91%)
Apr 16, 2019	18.16	18.57	18.16	18.57	82,847	+0.36(+1.95%)
Apr 15, 2019	18.54	18.55	18.20	18.21	55,113	-0.32(-1.73%)
Apr 12, 2019	18.80	18.89	18.45	18.53	80,808	+0.01(+0.05%)
Apr 11, 2019	18.38	18.55	18.31	18.53	66,701	+0.22(+1.21%)
Apr 10, 2019	17.95	18.35	17.93	18.30	47,583	+0.30(+1.67%)
Apr 09, 2019	18.19	18.25	17.99	18.00	48,759	-0.31(-1.69%)
Apr 08, 2019	18.26	18.44	18.18	18.31	47,125	+0.04(+0.24%)
Apr 05, 2019	18.07	18.32	17.87	18.27	50,525	+0.21(+1.18%)
Apr 04, 2019	17.75	18.11	17.69	18.06	58,478	+0.32(+1.80%)
Apr 03, 2019	17.82	17.87	17.63	17.74	47,090	+0.09(+0.50%)
Apr 02, 2019	17.82	17.88	17.59	17.65	68,398	-0.15(-0.84%)