Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.97	20.33	19.82	20.14	594,191	+0.28(+1.43%)
Jun 27, 2019	19.55	19.86	19.48	19.86	114,788	+0.31(+1.59%)
Jun 26, 2019	19.39	19.72	19.29	19.55	86,387	+0.18(+0.92%)
Jun 25, 2019	19.27	19.45	18.99	19.37	61,021	+0.13(+0.69%)
Jun 24, 2019	19.54	19.70	19.22	19.24	129,673	-0.36(-1.82%)
Jun 21, 2019	19.59	19.73	19.56	19.59	190,339	-0.12(-0.59%)
Jun 20, 2019	20.00	20.00	19.39	19.71	127,711	-0.13(-0.67%)
Jun 19, 2019	19.74	20.01	19.73	19.84	91,972	+0.10(+0.50%)
Jun 18, 2019	19.53	19.90	19.46	19.74	180,984	+0.27(+1.37%)
Jun 17, 2019	19.45	19.52	19.35	19.48	113,601	+0.08(+0.41%)
Jun 14, 2019	19.31	19.52	19.13	19.40	62,321	+0.08(+0.41%)
Jun 13, 2019	19.14	19.49	18.98	19.32	131,973	+0.27(+1.40%)
Jun 12, 2019	19.04	19.16	18.84	19.05	124,110	-0.16(-0.83%)
Jun 11, 2019	19.46	19.51	19.10	19.21	228,427	-0.10(-0.51%)
Jun 10, 2019	18.98	19.38	18.96	19.31	121,397	+0.46(+2.45%)
Jun 07, 2019	18.76	18.93	18.66	18.85	207,325	-0.05(-0.28%)
Jun 06, 2019	18.88	19.10	18.62	18.90	82,567	-0.05(-0.28%)
Jun 05, 2019	19.11	19.22	18.82	18.95	98,042	-0.19(-0.97%)
Jun 04, 2019	18.93	19.17	18.83	19.14	184,409	+0.35(+1.84%)
Jun 03, 2019	18.69	19.06	18.39	18.79	123,475	+0.12(+0.62%)
May 31, 2019	18.67	18.84	18.51	18.68	142,079	-0.20(-1.08%)
May 30, 2019	19.33	19.45	18.76	18.88	132,932	-0.44(-2.30%)
May 29, 2019	19.09	19.40	19.08	19.33	205,337	+0.11(+0.55%)
May 28, 2019	19.35	19.50	19.21	19.22	201,411	-0.17(-0.87%)
May 24, 2019	19.15	19.43	19.06	19.39	68,283	+0.36(+1.87%)
May 23, 2019	19.27	19.34	18.95	19.03	117,579	-0.44(-2.28%)
May 22, 2019	19.57	19.61	19.32	19.48	74,507	-0.19(-0.95%)
May 21, 2019	19.65	19.77	19.64	19.66	134,767	+0.04(+0.18%)
May 20, 2019	19.56	19.83	19.52	19.63	68,573	+0.16(+0.82%)
May 17, 2019	19.58	19.86	19.44	19.47	88,757	-0.32(-1.62%)
May 16, 2019	19.66	19.93	19.66	19.79	61,882	+0.20(+1.00%)
May 15, 2019	19.41	19.65	19.23	19.59	135,904	-0.04(-0.18%)
May 14, 2019	19.33	19.74	19.33	19.63	79,270	+0.32(+1.66%)
May 13, 2019	19.82	19.89	19.19	19.31	70,981	-0.85(-4.23%)
May 10, 2019	20.09	20.20	19.79	20.16	56,246	+0.00(+0.00%)
May 09, 2019	19.97	20.21	19.96	20.16	94,984	+0.02(+0.09%)
May 08, 2019	20.18	20.26	20.07	20.14	115,205	-0.04(-0.18%)
May 07, 2019	20.31	20.64	20.01	20.18	155,025	-0.35(-1.69%)
May 06, 2019	20.27	20.65	20.17	20.53	97,017	-0.04(-0.22%)
May 03, 2019	20.33	20.77	20.33	20.57	133,080	+0.35(+1.71%)
May 02, 2019	20.12	20.39	19.99	20.22	114,620	+0.22(+1.11%)
May 01, 2019	19.57	20.30	19.52	20.00	242,873	+0.60(+3.07%)
Apr 30, 2019	19.52	19.60	19.38	19.41	174,388	-0.12(-0.64%)
Apr 29, 2019	19.29	19.68	19.29	19.53	222,550	+0.37(+1.95%)
Apr 26, 2019	18.68	19.48	18.53	19.16	202,713	+0.53(+2.86%)
Apr 25, 2019	17.91	18.83	17.91	18.62	178,205	+0.16(+0.87%)
Apr 24, 2019	18.37	18.65	18.19	18.46	118,797	+0.14(+0.78%)
Apr 23, 2019	18.02	18.41	17.99	18.32	199,890	+0.33(+1.83%)
Apr 22, 2019	18.27	18.29	17.93	17.99	91,478	-0.27(-1.46%)
Apr 18, 2019	18.29	18.54	18.15	18.26	86,957	-0.15(-0.82%)
Apr 17, 2019	18.66	18.66	18.28	18.41	101,420	-0.17(-0.91%)
Apr 16, 2019	18.17	18.58	18.17	18.58	82,808	+0.36(+1.95%)
Apr 15, 2019	18.55	18.56	18.21	18.22	55,088	-0.32(-1.73%)
Apr 12, 2019	18.81	18.90	18.45	18.54	80,770	+0.01(+0.05%)
Apr 11, 2019	18.39	18.56	18.32	18.53	66,670	+0.22(+1.21%)
Apr 10, 2019	17.96	18.36	17.94	18.31	47,560	+0.30(+1.67%)
Apr 09, 2019	18.20	18.26	17.99	18.01	48,737	-0.31(-1.69%)
Apr 08, 2019	18.27	18.45	18.19	18.32	47,103	+0.04(+0.24%)
Apr 05, 2019	18.07	18.33	17.88	18.28	50,501	+0.21(+1.18%)
Apr 04, 2019	17.76	18.12	17.70	18.07	58,450	+0.32(+1.80%)
Apr 03, 2019	17.83	17.88	17.64	17.75	47,068	+0.09(+0.50%)
Apr 02, 2019	17.83	17.89	17.60	17.66	68,367	-0.15(-0.85%)