Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	22.07	22.20	21.78	21.81	171,662	-0.22(-0.99%)
Jun 28, 2018	21.98	22.20	21.94	22.03	86,374	+0.00(+0.00%)
Jun 27, 2018	22.38	22.55	21.89	22.03	165,966	-0.31(-1.37%)
Jun 26, 2018	22.59	22.59	22.33	22.33	134,241	-0.18(-0.78%)
Jun 25, 2018	22.77	22.86	22.42	22.51	146,204	-0.44(-1.91%)
Jun 22, 2018	23.08	23.25	22.73	22.95	188,790	-0.13(-0.57%)
Jun 21, 2018	23.25	23.36	23.03	23.08	81,475	-0.18(-0.75%)
Jun 20, 2018	23.12	23.34	22.95	23.25	142,741	+0.18(+0.76%)
Jun 19, 2018	22.68	23.16	22.64	23.08	85,778	+0.26(+1.15%)
Jun 18, 2018	22.59	23.03	22.55	22.81	109,670	+0.04(+0.19%)
Jun 15, 2018		22.92	22.33	22.77	577,203	+0.09(+0.39%)
Jun 14, 2018	22.95	22.95	22.51	22.68	209,311	-0.22(-0.96%)
Jun 13, 2018	22.77	23.25	22.64	22.90	163,362	+0.18(+0.77%)
Jun 12, 2018	23.12	23.21	22.68	22.73	161,274	-0.35(-1.52%)
Jun 11, 2018	23.60	23.82	23.05	23.08	107,336	-0.57(-2.41%)
Jun 08, 2018	23.91	23.95	23.65	23.65	124,499	-0.26(-1.10%)
Jun 07, 2018	23.91	24.00	23.78	23.91	164,382	+0.00(+0.00%)
Jun 06, 2018	23.86	24.11	23.73	23.91	188,111	+0.22(+0.92%)
Jun 05, 2018	23.82	23.95	23.60	23.69	113,625	-0.22(-0.92%)
Jun 04, 2018	23.60	23.95	23.56	23.91	113,518	+0.31(+1.30%)
Jun 01, 2018	23.16	23.65	23.16	23.60	131,396	+0.61(+2.67%)
May 31, 2018	23.56	23.65	22.95	22.99	163,041	-0.53(-2.23%)
May 30, 2018	23.21	23.65	23.21	23.51	86,965	+0.44(+1.90%)
May 29, 2018	23.30	23.34	22.92	23.08	163,207	-0.31(-1.31%)
May 25, 2018		23.38	23.38	23.38	0	+0.04(+0.19%)
May 24, 2018	23.60	24.00	23.10	23.34	107,433	-0.22(-0.93%)
May 23, 2018	23.95	24.08	23.47	23.56	120,632	-0.35(-1.47%)
May 22, 2018	23.86	24.13	23.08	23.91	132,550	+0.00(+0.00%)
May 21, 2018	23.43	24.04	23.43	23.91	151,015	+0.61(+2.63%)
May 18, 2018	23.60	23.60	23.21	23.30	157,548	-0.18(-0.75%)
May 17, 2018	23.38	23.47	23.21	23.47	92,603	+0.13(+0.56%)
May 16, 2018	23.03	23.36	22.99	23.34	106,425	+0.31(+1.33%)
May 15, 2018	22.90	23.25	22.77	23.03	90,770	+0.04(+0.19%)
May 14, 2018	23.08	23.12	22.86	22.99	116,462	+0.00(+0.00%)
May 11, 2018	23.12	23.16	22.81	22.99	57,875	-0.04(-0.19%)
May 10, 2018	23.03	23.12	22.86	23.03	69,833	+0.04(+0.19%)
May 09, 2018	23.03	23.25	22.95	22.99	99,764	-0.04(-0.19%)
May 08, 2018	22.86	23.16	22.73	23.03	147,101	+0.13(+0.57%)
May 07, 2018	22.86	23.03	22.51	22.90	100,086	+0.09(+0.38%)
May 04, 2018	22.33	22.90	22.16	22.81	179,801	+0.44(+1.96%)
May 03, 2018	22.59	22.64	22.24	22.38	214,320	-0.31(-1.35%)
May 02, 2018	22.99	23.03	22.42	22.68	242,536	-0.22(-0.96%)
May 01, 2018	22.99	23.73	22.73	22.90	325,725	-0.22(-0.95%)
Apr 30, 2018	23.78	23.86	23.08	23.12	858,492	-0.74(-3.12%)
Apr 27, 2018	24.26	24.26	23.69	23.86	258,585	-0.48(-1.98%)
Apr 26, 2018	25.48	25.48	24.17	24.35	359,212	-1.18(-4.63%)
Apr 25, 2018	25.75	25.79	25.31	25.53	141,684	-0.18(-0.68%)
Apr 24, 2018	25.70	25.84	25.48	25.70	278,042	+0.00(+0.00%)
Apr 23, 2018	25.84	25.84	25.57	25.70	275,393	-0.04(-0.17%)
Apr 20, 2018	25.57	25.92	25.57	25.75	163,976	+0.09(+0.34%)
Apr 19, 2018	25.18	25.70	25.18	25.66	172,498	+0.44(+1.74%)
Apr 18, 2018	25.35	25.53	25.13	25.22	169,818	+0.09(+0.35%)
Apr 17, 2018	25.35	25.40	25.09	25.13	186,986	-0.04(-0.17%)
Apr 16, 2018	24.96	25.27	24.74	25.18	183,925	+0.39(+1.59%)
Apr 13, 2018	25.35	25.57	24.72	24.78	151,642	-0.50(-1.99%)
Apr 12, 2018	25.20	25.51	25.07	25.29	532,359	+0.31(+1.22%)
Apr 11, 2018	25.07	25.16	24.85	24.98	198,306	-0.13(-0.52%)
Apr 10, 2018	25.11	25.29	24.94	25.11	152,912	+0.26(+1.05%)
Apr 09, 2018	25.07	25.33	24.85	24.85	127,242	-0.13(-0.52%)
Apr 06, 2018	25.33	25.46	24.76	24.98	323,393	-0.52(-2.05%)
Apr 05, 2018	25.46	25.59	25.24	25.51	160,880	+0.17(+0.69%)
Apr 04, 2018	24.89	25.38	24.81	25.33	536,473	+0.22(+0.87%)
Apr 03, 2018	24.94	25.72	24.94	25.11	262,288	+0.26(+1.05%)