Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.57	23.66	22.88	22.92	865,929	-0.74(-3.12%)
Apr 27, 2018	24.05	24.05	23.49	23.66	260,825	-0.48(-1.98%)
Apr 26, 2018	25.27	25.27	23.96	24.14	362,324	-1.17(-4.63%)
Apr 25, 2018	25.53	25.57	25.09	25.31	142,911	-0.17(-0.68%)
Apr 24, 2018	25.48	25.61	25.27	25.48	280,451	+0.00(+0.00%)
Apr 23, 2018	25.61	25.61	25.35	25.48	277,779	-0.04(-0.17%)
Apr 20, 2018	25.35	25.70	25.35	25.53	165,397	+0.09(+0.34%)
Apr 19, 2018	24.96	25.48	24.96	25.44	173,992	+0.43(+1.74%)
Apr 18, 2018	25.14	25.31	24.92	25.01	171,289	+0.09(+0.35%)
Apr 17, 2018	25.14	25.18	24.88	24.92	188,606	-0.04(-0.17%)
Apr 16, 2018	24.75	25.05	24.53	24.96	185,518	+0.39(+1.59%)
Apr 13, 2018	25.14	25.35	24.51	24.57	152,956	-0.50(-1.99%)
Apr 12, 2018	24.98	25.29	24.85	25.07	536,970	+0.30(+1.22%)
Apr 11, 2018	24.85	24.94	24.64	24.77	200,024	-0.13(-0.52%)
Apr 10, 2018	24.90	25.07	24.72	24.90	154,237	+0.26(+1.05%)
Apr 09, 2018	24.85	25.11	24.64	24.64	128,344	-0.13(-0.52%)
Apr 06, 2018	25.11	25.24	24.55	24.77	326,194	-0.52(-2.05%)
Apr 05, 2018	25.24	25.37	25.03	25.29	162,273	+0.17(+0.69%)
Apr 04, 2018	24.68	25.16	24.59	25.11	541,121	+0.22(+0.87%)
Apr 03, 2018	24.72	25.50	24.72	24.90	264,560	+0.26(+1.05%)
Apr 02, 2018	24.94	25.29	24.16	24.64	171,853	-0.30(-1.22%)
Mar 29, 2018		24.94	24.94	24.94	0	-0.39(-1.54%)
Mar 28, 2018	25.24	25.46	25.03	25.33	357,369	+0.09(+0.34%)
Mar 27, 2018	25.76	25.85	25.09	25.24	204,538	-0.43(-1.69%)
Mar 26, 2018	25.07	25.76	24.90	25.68	145,495	+0.87(+3.49%)
Mar 23, 2018	25.76	25.94	24.81	24.81	166,718	-0.95(-3.70%)
Mar 22, 2018	26.11	26.33	25.72	25.76	90,703	-0.52(-1.98%)
Mar 21, 2018	26.11	26.72	25.89	26.28	132,947	+0.09(+0.33%)
Mar 20, 2018	26.67	27.06	26.15	26.20	133,487	-0.43(-1.63%)
Mar 19, 2018	26.72	27.11	26.24	26.63	118,928	-0.09(-0.32%)
Mar 16, 2018	27.11	27.11	26.37	26.72	336,524	-0.43(-1.59%)
Mar 15, 2018	26.63	27.19	26.50	27.15	117,777	+0.52(+1.95%)
Mar 14, 2018	27.15	27.15	26.54	26.63	89,673	-0.35(-1.28%)
Mar 13, 2018	27.19	27.19	26.93	26.98	88,328	-0.09(-0.32%)
Mar 12, 2018	27.19	27.19	26.76	27.06	92,242	+0.00(+0.00%)
Mar 09, 2018	26.72	27.15	26.54	27.06	154,173	+0.48(+1.79%)
Mar 08, 2018	26.76	26.76	26.24	26.59	191,422	-0.17(-0.65%)
Mar 07, 2018	25.98	26.85	25.98	26.76	223,185	+0.56(+2.15%)
Mar 06, 2018	26.07	26.24	23.60	26.20	89,559	+0.26(+1.00%)
Mar 05, 2018	25.50	26.11	25.11	25.94	93,001	+0.30(+1.18%)
Mar 02, 2018	24.94	25.76	24.90	25.63	90,112	+0.52(+2.07%)
Mar 01, 2018	24.94	25.33	24.81	25.11	166,373	+0.17(+0.69%)
Feb 28, 2018	24.94	25.37	24.90	24.94	193,429	+0.00(+0.00%)
Feb 27, 2018	25.29	25.59	24.88	24.94	141,902	-0.39(-1.54%)
Feb 26, 2018	25.37	25.37	25.03	25.33	77,768	-0.09(-0.34%)
Feb 23, 2018	25.24	25.46	25.07	25.42	53,574	+0.30(+1.21%)
Feb 22, 2018	25.59	25.59	25.07	25.11	76,248	-0.43(-1.69%)
Feb 21, 2018	25.37	25.76	25.37	25.55	65,761	+0.22(+0.85%)
Feb 20, 2018	25.46	25.63	25.03	25.33	96,303	-0.26(-1.02%)
Feb 16, 2018		25.59	25.59	25.59	0	+0.22(+0.85%)
Feb 15, 2018	25.33	25.50	25.03	25.37	72,187	+0.17(+0.69%)
Feb 14, 2018	24.64	25.24	24.64	25.20	64,944	+0.39(+1.57%)
Feb 13, 2018	24.64	24.90	24.55	24.81	74,075	-0.04(-0.17%)
Feb 12, 2018	24.90	25.03	24.46	24.85	121,997	+0.04(+0.17%)
Feb 09, 2018	24.64	25.07	24.12	24.81	121,336	+0.43(+1.78%)
Feb 08, 2018	25.16	25.16	24.38	24.38	122,355	-0.69(-2.76%)
Feb 07, 2018	24.77	24.77	24.77	25.07	79,507	+0.13(+0.52%)
Feb 06, 2018	24.12	25.03	24.12	24.94	222,686	-0.06(-0.26%)
Feb 05, 2018	25.33	25.59	24.77	25.01	146,504	-0.58(-2.28%)
Feb 02, 2018	25.55	25.76	25.37	25.59	173,111	+0.04(+0.17%)