Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.82	20.95	20.69	20.86	90,395	+0.04(+0.21%)
Sep 27, 2018	20.82	20.99	20.82	20.82	73,286	-0.04(-0.21%)
Sep 26, 2018	21.12	21.12	20.86	20.86	138,400	-0.31(-1.45%)
Sep 25, 2018	21.08	21.48	20.99	21.17	89,738	+0.11(+0.52%)
Sep 24, 2018	21.48	21.52	20.99	21.06	76,315	-0.42(-1.94%)
Sep 21, 2018	21.56	21.65	21.26	21.48	512,999	+0.00(+0.00%)
Sep 20, 2018	21.30	21.70	21.30	21.48	112,645	+0.31(+1.45%)
Sep 19, 2018	21.08	21.43	21.08	21.17	123,066	+0.09(+0.42%)
Sep 18, 2018	21.21	21.21	20.99	21.08	138,652	-0.13(-0.62%)
Sep 17, 2018	21.26	21.37	20.99	21.21	175,413	+0.04(+0.21%)
Sep 14, 2018	20.99	21.39	20.99	21.17	122,614	+0.13(+0.63%)
Sep 13, 2018	21.26	21.74	20.97	21.04	129,209	-0.18(-0.83%)
Sep 12, 2018	21.39	21.83	21.17	21.21	165,766	-0.22(-1.02%)
Sep 11, 2018	21.56	21.70	21.39	21.43	72,092	-0.13(-0.61%)
Sep 10, 2018	21.74	21.74	21.45	21.56	81,527	-0.09(-0.41%)
Sep 07, 2018	21.56	21.83	21.48	21.65	98,023	+0.09(+0.41%)
Sep 06, 2018	21.70	21.78	21.48	21.56	74,674	-0.22(-1.01%)
Sep 05, 2018	21.52	21.81	21.48	21.78	108,418	+0.26(+1.22%)
Sep 04, 2018	21.65	21.70	21.50	21.52	136,370	-0.13(-0.61%)
Aug 31, 2018		21.65	21.65	21.65	0	-0.09(-0.40%)
Aug 30, 2018	21.83	21.87	21.61	21.74	120,321	-0.18(-0.80%)
Aug 29, 2018	22.00	22.05	21.78	21.92	98,759	-0.09(-0.40%)
Aug 28, 2018	22.35	22.35	21.92	22.00	41,847	-0.26(-1.18%)
Aug 27, 2018	22.40	22.49	22.22	22.27	158,846	-0.09(-0.39%)
Aug 24, 2018	22.35	22.49	22.22	22.35	108,611	+0.00(+0.00%)
Aug 23, 2018	22.27	22.35	22.13	22.35	77,941	+0.13(+0.59%)
Aug 22, 2018	22.18	22.31	22.05	22.22	121,301	+0.00(+0.00%)
Aug 21, 2018	22.09	22.44	22.09	22.22	108,658	+0.22(+1.00%)
Aug 20, 2018	21.96	22.18	21.78	22.00	68,673	+0.09(+0.40%)
Aug 17, 2018	21.87	22.00	21.83	21.92	117,605	+0.00(+0.00%)
Aug 16, 2018	21.92	22.22	21.87	21.92	81,539	+0.04(+0.20%)
Aug 15, 2018	22.09	22.22	21.83	21.87	65,321	-0.35(-1.58%)
Aug 14, 2018	21.78	22.31	21.78	22.22	117,866	+0.44(+2.02%)
Aug 13, 2018	22.27	22.27	21.76	21.78	124,744	-0.44(-1.98%)
Aug 10, 2018	22.05	22.27	21.87	22.22	81,742	+0.00(+0.00%)
Aug 09, 2018	21.96	22.22	21.85	22.22	147,272	+0.22(+1.00%)
Aug 08, 2018	21.56	22.00	21.48	22.00	128,847	+0.40(+1.83%)
Aug 07, 2018	21.70	21.92	21.56	21.61	74,334	+0.00(+0.00%)
Aug 06, 2018	21.56	21.65	21.48	21.61	122,829	+0.00(+0.00%)
Aug 03, 2018	22.09	22.13	21.61	21.61	73,659	-0.44(-1.99%)
Aug 02, 2018	21.96	22.16	21.74	22.05	74,889	+0.09(+0.40%)
Aug 01, 2018	21.87	22.13	21.78	21.96	134,379	+0.18(+0.81%)
Jul 31, 2018	21.78	22.05	21.65	21.78	255,585	+0.04(+0.20%)
Jul 30, 2018	21.83	22.09	21.74	21.74	251,649	-0.13(-0.60%)
Jul 27, 2018	22.22	22.38	21.87	21.87	92,216	-0.35(-1.58%)
Jul 26, 2018	21.70	22.46	21.70	22.22	188,954	+0.57(+2.64%)
Jul 25, 2018	22.27	22.31	21.61	21.65	150,950	-0.53(-2.38%)
Jul 24, 2018	22.53	22.53	22.09	22.18	109,170	-0.26(-1.17%)
Jul 23, 2018	22.27	22.57	22.27	22.44	80,076	+0.18(+0.79%)
Jul 20, 2018	22.27	22.49	22.18	22.27	94,302	+0.00(+0.00%)
Jul 19, 2018	22.22	22.35	21.87	22.27	186,647	+0.09(+0.40%)
Jul 18, 2018	22.00	22.27	22.00	22.18	109,181	+0.09(+0.40%)
Jul 17, 2018	22.31	22.53	22.05	22.09	104,967	-0.26(-1.18%)
Jul 16, 2018	22.22	22.57	22.09	22.35	74,996	+0.31(+1.39%)
Jul 13, 2018	22.18	22.53	22.05	22.05	88,143	-0.20(-0.89%)
Jul 12, 2018	23.12	23.38	22.11	22.24	234,031	+0.22(+0.99%)
Jul 11, 2018	22.07	22.24	21.94	22.03	65,751	-0.04(-0.20%)
Jul 10, 2018	22.46	22.55	21.94	22.07	87,704	-0.44(-1.95%)
Jul 09, 2018	22.16	22.55	22.16	22.51	166,522	+0.48(+2.19%)
Jul 06, 2018	21.98	22.20	21.94	22.03	128,323	-0.13(-0.59%)
Jul 05, 2018		22.24	22.03	22.16	91,771	+0.00(+0.00%)
Jul 03, 2018		22.16	22.16	22.16	0	-0.35(-1.56%)