Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.56	19.60	19.26	19.34	126,722	-0.13(-0.66%)
Jun 29, 2017	19.77	19.82	19.30	19.47	140,968	+0.09(+0.44%)
Jun 28, 2017	19.17	19.64	19.13	19.39	200,082	+0.26(+1.34%)
Jun 27, 2017	19.26	19.56	19.07	19.13	189,811	-0.04(-0.22%)
Jun 26, 2017	19.13	19.47	18.92	19.17	98,577	+0.09(+0.45%)
Jun 23, 2017	19.30	19.30	19.04	19.09	723,239	-0.13(-0.67%)
Jun 22, 2017	19.22	19.30	19.04	19.22	108,581	+0.00(+0.00%)
Jun 21, 2017	19.60	19.60	19.17	19.22	139,417	-0.34(-1.75%)
Jun 20, 2017	19.86	19.86	19.52	19.56	128,848	-0.39(-1.94%)
Jun 19, 2017	20.07	20.37	19.90	19.95	128,101	+0.00(+0.00%)
Jun 16, 2017	20.20	20.33	19.90	19.95	236,760	-0.47(-2.31%)
Jun 15, 2017	20.25	20.83	20.25	20.42	78,770	-0.09(-0.42%)
Jun 14, 2017	20.37	20.50	20.03	20.50	80,557	-0.04(-0.21%)
Jun 13, 2017	20.76	20.89	20.42	20.55	85,548	-0.13(-0.62%)
Jun 12, 2017	20.72	21.10	20.37	20.67	184,820	+0.00(+0.00%)
Jun 09, 2017	20.25	21.49	20.25	20.67	544,395	+0.47(+2.34%)
Jun 08, 2017	19.00	20.20	19.00	20.20	174,376	+1.12(+5.84%)
Jun 07, 2017	18.87	19.26	18.74	19.09	77,812	+0.26(+1.37%)
Jun 06, 2017	18.74	19.04	18.70	18.83	124,663	-0.09(-0.45%)
Jun 05, 2017	19.30	19.39	18.89	18.92	153,058	-0.34(-1.78%)
Jun 02, 2017	18.83	19.69	18.83	19.26	181,528	+0.34(+1.81%)
Jun 01, 2017	18.79	18.96	18.49	18.92	114,305	+0.21(+1.15%)
May 31, 2017	18.62	18.83	18.23	18.70	191,981	+0.13(+0.69%)
May 30, 2017	18.70	18.74	18.44	18.57	113,364	-0.21(-1.14%)
May 26, 2017	18.74	19.00	18.57	18.79	105,788	+0.04(+0.23%)
May 25, 2017	18.87	19.00	18.66	18.74	52,596	-0.09(-0.46%)
May 24, 2017	18.62	19.00	18.59	18.83	223,862	+0.21(+1.15%)
May 23, 2017	18.44	18.83	18.44	18.62	293,468	+0.13(+0.70%)
May 22, 2017	18.57	18.79	18.44	18.49	212,968	+0.00(+0.00%)
May 19, 2017	18.49	18.92	18.44	18.49	1,076,171	+0.00(+0.00%)
May 18, 2017	18.40	18.74	18.40	18.49	174,865	+0.04(+0.23%)
May 17, 2017	18.62	18.79	18.19	18.44	287,137	-0.69(-3.59%)
May 16, 2017	19.09	19.30	18.92	19.13	124,642	+0.17(+0.91%)
May 15, 2017	18.96	19.07	18.83	18.96	101,338	+0.26(+1.38%)
May 12, 2017	18.92	18.96	18.44	18.70	364,183	-0.34(-1.80%)
May 11, 2017	19.30	19.30	18.92	19.04	118,683	-0.30(-1.55%)
May 10, 2017	19.22	19.39	19.09	19.34	77,664	+0.04(+0.22%)
May 09, 2017	19.82	19.82	19.17	19.30	187,437	-0.30(-1.53%)
May 08, 2017	19.34	19.64	19.34	19.60	183,112	+0.26(+1.33%)
May 05, 2017	19.47	19.47	19.17	19.34	204,165	+0.00(+0.00%)
May 04, 2017	19.60	19.73	19.13	19.34	67,240	-0.13(-0.66%)
May 03, 2017	19.30	19.52	19.17	19.47	120,744	+0.04(+0.22%)
May 02, 2017	19.43	19.43	19.22	19.43	219,633	+0.17(+0.89%)
May 01, 2017	19.22	19.47	18.96	19.26	275,403	+0.21(+1.13%)
Apr 28, 2017	19.82	19.95	18.96	19.04	176,443	-0.86(-4.31%)
Apr 27, 2017	20.93	21.02	19.88	19.90	193,969	-1.03(-4.92%)
Apr 26, 2017	20.63	21.19	20.59	20.93	107,053	+0.26(+1.25%)
Apr 25, 2017	20.63	20.76	20.55	20.67	111,189	+0.17(+0.84%)
Apr 24, 2017	20.89	20.97	20.42	20.50	97,203	+0.17(+0.84%)
Apr 21, 2017	20.03	20.33	19.77	20.33	111,606	+0.26(+1.28%)
Apr 20, 2017	19.86	20.16	19.82	20.07	138,218	+0.39(+1.96%)
Apr 19, 2017	19.69	19.90	19.52	19.69	79,188	+0.13(+0.66%)
Apr 18, 2017	19.47	19.60	19.26	19.56	75,759	-0.13(-0.65%)
Apr 17, 2017	19.43	19.73	19.30	19.69	95,833	+0.30(+1.55%)
Apr 13, 2017	20.03	20.16	19.34	19.39	102,818	-0.77(-3.83%)
Apr 12, 2017	20.50	20.55	20.07	20.16	105,826	-0.41(-1.98%)
Apr 11, 2017	20.31	20.65	20.27	20.57	104,735	+0.26(+1.26%)
Apr 10, 2017	20.44	20.57	20.18	20.31	108,678	-0.13(-0.63%)
Apr 07, 2017	20.31	20.57	20.27	20.44	243,829	+0.00(+0.00%)
Apr 06, 2017	20.23	20.44	20.05	20.44	216,637	+0.30(+1.49%)
Apr 05, 2017	21.04	21.04	20.10	20.14	215,361	-0.68(-3.29%)
Apr 04, 2017	20.70	20.87	20.61	20.82	136,217	+0.09(+0.41%)