Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.05	21.40	21.05	21.18	224,103	+0.00(+0.00%)
Sep 28, 2017	20.97	21.20	20.67	21.18	546,343	+0.22(+1.03%)
Sep 27, 2017	20.67	21.31	20.36	20.97	296,508	+0.47(+2.31%)
Sep 26, 2017	20.41	20.77	20.32	20.49	159,850	+0.17(+0.85%)
Sep 25, 2017	20.19	20.32	20.11	20.32	126,166	+0.09(+0.43%)
Sep 22, 2017	19.80	20.41	19.72	20.24	291,621	+0.43(+2.17%)
Sep 21, 2017	19.55	20.08	19.55	19.80	195,690	+0.22(+1.10%)
Sep 20, 2017	19.03	20.02	18.99	19.59	205,114	+0.56(+2.94%)
Sep 19, 2017	19.12	19.16	18.77	19.03	410,981	-0.04(-0.23%)
Sep 18, 2017	19.16	19.25	19.07	19.07	202,951	+0.00(+0.00%)
Sep 15, 2017	19.20	19.20	18.86	19.07	620,020	-0.26(-1.34%)
Sep 14, 2017	19.63	19.76	19.29	19.33	81,131	-0.30(-1.54%)
Sep 13, 2017	19.33	19.68	19.33	19.63	106,558	+0.13(+0.66%)
Sep 12, 2017	19.03	19.63	19.03	19.50	103,942	+0.52(+2.72%)
Sep 11, 2017	18.64	19.07	18.12	18.99	148,294	+0.60(+3.28%)
Sep 08, 2017	18.21	18.77	18.21	18.38	92,588	+0.09(+0.47%)
Sep 07, 2017	19.03	19.03	18.25	18.30	267,221	-0.78(-4.06%)
Sep 06, 2017	19.20	19.37	18.94	19.07	109,223	-0.09(-0.45%)
Sep 05, 2017	19.59	19.63	19.07	19.16	116,970	-0.56(-2.84%)
Sep 01, 2017	19.63	19.72	19.46	19.72	54,266	+0.09(+0.44%)
Aug 31, 2017	19.46	19.78	19.33	19.63	113,816	+0.22(+1.11%)
Aug 30, 2017	19.37	19.68	19.29	19.42	74,736	+0.04(+0.22%)
Aug 29, 2017	19.37	19.55	19.25	19.37	82,127	-0.17(-0.88%)
Aug 28, 2017	19.68	19.68	19.37	19.55	76,289	-0.13(-0.66%)
Aug 25, 2017	19.50	19.72	19.42	19.68	68,901	+0.30(+1.56%)
Aug 24, 2017	19.46	19.46	19.20	19.37	70,944	-0.04(-0.22%)
Aug 23, 2017	19.03	19.52	19.03	19.42	141,498	+0.26(+1.35%)
Aug 22, 2017	19.16	19.37	19.12	19.16	148,864	+0.13(+0.68%)
Aug 21, 2017	18.99	19.33	18.92	19.03	125,195	-0.04(-0.23%)
Aug 18, 2017	18.94	19.29	18.90	19.07	156,371	-0.09(-0.45%)
Aug 17, 2017	19.50	19.80	19.12	19.16	188,647	-0.52(-2.63%)
Aug 16, 2017	19.72	19.98	19.59	19.68	135,617	-0.13(-0.65%)
Aug 15, 2017	19.98	20.06	19.76	19.80	116,503	-0.13(-0.65%)
Aug 14, 2017	19.29	19.93	19.29	19.93	146,663	+0.78(+4.05%)
Aug 11, 2017	19.55	19.55	18.94	19.16	107,596	-0.22(-1.11%)
Aug 10, 2017	19.63	19.68	19.37	19.37	119,785	-0.39(-1.96%)
Aug 09, 2017	19.50	19.80	19.46	19.76	151,081	+0.13(+0.66%)
Aug 08, 2017	19.33	19.98	19.33	19.63	125,653	+0.22(+1.11%)
Aug 07, 2017	19.50	19.68	19.37	19.42	70,791	-0.13(-0.66%)
Aug 04, 2017	19.63	19.80	19.46	19.55	73,798	+0.00(+0.00%)
Aug 03, 2017	19.72	19.85	19.42	19.55	98,298	-0.22(-1.09%)
Aug 02, 2017	19.85	19.85	19.37	19.76	145,974	-0.04(-0.22%)
Aug 01, 2017	19.59	20.19	19.48	19.80	212,593	+0.43(+2.22%)
Jul 31, 2017	19.50	19.68	19.25	19.37	187,136	-0.13(-0.66%)
Jul 28, 2017	20.02	20.02	19.29	19.50	203,883	-0.60(-3.00%)
Jul 27, 2017	20.19	20.62	19.89	20.11	243,358	+0.43(+2.19%)
Jul 26, 2017	19.93	19.98	19.63	19.68	77,405	-0.26(-1.30%)
Jul 25, 2017	19.63	20.11	19.63	19.93	92,069	+0.52(+2.66%)
Jul 24, 2017	19.07	19.48	19.07	19.42	99,600	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.07	19.07	135,817	-0.26(-1.34%)
Jul 20, 2017		19.37	19.25	19.33	236,018	+0.04(+0.22%)
Jul 19, 2017	19.33	19.42	19.16	19.29	136,330	-0.09(-0.44%)
Jul 18, 2017	19.20	19.42	19.16	19.37	96,881	+0.04(+0.22%)
Jul 17, 2017	19.29	19.59	19.20	19.33	93,577	-0.09(-0.44%)
Jul 14, 2017	19.46	19.55	19.22	19.42	60,039	-0.26(-1.31%)
Jul 13, 2017	19.72	19.76	19.42	19.68	51,076	+0.02(+0.11%)
Jul 12, 2017	19.44	19.78	19.44	19.65	113,738	+0.17(+0.88%)
Jul 11, 2017	19.35	19.53	19.01	19.48	162,308	+0.21(+1.11%)
Jul 10, 2017	19.57	19.65	19.23	19.27	103,636	-0.43(-2.18%)
Jul 07, 2017	19.57	19.70	19.27	19.70	89,921	+0.26(+1.32%)
Jul 06, 2017	19.70	19.95	19.35	19.44	117,765	-0.30(-1.52%)
Jul 05, 2017	19.78	19.89	19.35	19.74	110,330	+0.04(+0.22%)