Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.71	17.85	17.30	17.54	113,135	-0.25(-1.38%)
Jan 30, 2019	17.59	17.88	17.54	17.79	119,871	+0.21(+1.20%)
Jan 29, 2019	17.87	17.90	17.58	17.58	112,100	-0.27(-1.52%)
Jan 28, 2019	17.63	17.89	17.52	17.85	128,381	+0.18(+1.04%)
Jan 25, 2019	17.81	17.99	17.65	17.66	169,762	-0.22(-1.23%)
Jan 24, 2019	18.31	19.24	17.57	17.88	158,265	+0.24(+1.34%)
Jan 23, 2019	17.81	18.03	17.52	17.65	77,705	-0.14(-0.79%)
Jan 22, 2019	17.82	18.01	17.70	17.79	107,436	-0.23(-1.27%)
Jan 18, 2019	17.90	18.02	17.74	18.02	120,737	+0.14(+0.78%)
Jan 17, 2019	17.74	17.88	17.62	17.88	142,068	+0.04(+0.20%)
Jan 16, 2019	17.09	17.84	17.09	17.84	351,930	+0.82(+4.85%)
Jan 15, 2019	17.06	17.16	16.83	17.02	199,327	-0.07(-0.41%)
Jan 14, 2019	16.78	17.40	16.78	17.09	297,469	+0.25(+1.51%)
Jan 11, 2019	16.81	17.07	16.76	16.83	179,681	-0.13(-0.75%)
Jan 10, 2019	16.95	17.09	16.73	16.96	96,747	-0.02(-0.10%)
Jan 09, 2019	17.04	17.17	16.84	16.98	372,411	-0.06(-0.36%)
Jan 08, 2019	16.93	17.19	16.74	17.04	257,080	+0.31(+1.83%)
Jan 07, 2019	16.81	16.91	16.67	16.73	141,560	-0.24(-1.44%)
Jan 04, 2019	16.64	17.03	16.60	16.98	277,778	+0.58(+3.52%)
Jan 03, 2019	16.50	16.72	16.25	16.40	230,709	-0.21(-1.26%)
Jan 02, 2019	16.02	16.61	16.02	16.61	138,532	+0.47(+2.92%)
Dec 31, 2018	15.95	16.17	15.81	16.14	275,489	+0.24(+1.48%)
Dec 28, 2018	15.57	16.06	15.57	15.90	129,217	+0.34(+2.19%)
Dec 27, 2018	15.48	15.66	15.15	15.56	149,629	-0.10(-0.67%)
Dec 26, 2018	15.24	15.69	14.91	15.67	205,326	+0.48(+3.16%)
Dec 24, 2018	15.48	15.74	15.16	15.19	62,262	-0.31(-1.97%)
Dec 21, 2018	15.63	15.81	15.32	15.49	228,448	-0.15(-0.95%)
Dec 20, 2018	15.75	16.03	15.49	15.64	141,693	-0.12(-0.78%)
Dec 19, 2018	16.15	16.36	15.71	15.76	154,245	-0.34(-2.12%)
Dec 18, 2018	16.01	16.36	16.01	16.10	301,116	+0.09(+0.55%)
Dec 17, 2018	16.29	16.47	15.95	16.02	190,610	-0.37(-2.24%)
Dec 14, 2018	16.45	16.68	16.27	16.38	180,950	-0.22(-1.32%)
Dec 13, 2018	16.72	16.86	16.36	16.60	240,816	-0.04(-0.26%)
Dec 12, 2018	16.28	16.70	15.98	16.64	143,732	+0.52(+3.25%)
Dec 11, 2018	16.36	16.51	15.97	16.12	121,081	-0.04(-0.27%)
Dec 10, 2018	16.18	16.23	15.95	16.16	156,688	-0.01(-0.05%)
Dec 07, 2018	16.27	16.43	16.02	16.17	167,330	-0.09(-0.54%)
Dec 06, 2018	16.20	16.36	15.82	16.26	214,832	-0.18(-1.12%)
Dec 04, 2018	17.42	17.60	16.43	16.44	316,120	-1.03(-5.90%)
Dec 03, 2018	17.82	17.82	17.16	17.47	150,460	-0.12(-0.70%)
Nov 30, 2018	17.44	17.61	17.34	17.60	238,062	+0.17(+0.95%)
Nov 29, 2018	17.53	17.68	17.40	17.43	126,207	-0.15(-0.84%)
Nov 28, 2018	17.52	17.68	17.23	17.58	194,218	+0.07(+0.40%)
Nov 27, 2018	17.47	17.90	17.38	17.51	105,910	+0.01(+0.05%)
Nov 26, 2018	17.68	17.91	17.45	17.50	107,463	-0.05(-0.30%)
Nov 23, 2018	17.27	17.71	17.27	17.55	38,914	+0.11(+0.65%)
Nov 21, 2018		17.44	17.44	17.44	0	-0.04(-0.25%)
Nov 20, 2018	17.64	17.77	17.40	17.48	113,585	-0.34(-1.91%)
Nov 19, 2018	18.02	18.16	17.71	17.82	97,438	-0.23(-1.26%)
Nov 16, 2018	17.98	18.12	17.88	18.05	122,121	-0.04(-0.19%)
Nov 15, 2018	17.86	18.13	17.58	18.09	211,368	+0.10(+0.58%)
Nov 14, 2018	18.57	18.64	17.70	17.98	83,799	-0.44(-2.37%)
Nov 13, 2018	18.37	18.64	18.09	18.42	129,033	+0.10(+0.52%)
Nov 12, 2018	18.57	18.66	18.30	18.32	76,960	-0.25(-1.36%)
Nov 09, 2018	18.85	19.06	18.46	18.58	105,182	-0.28(-1.48%)
Nov 08, 2018	18.84	19.08	18.72	18.85	180,896	+0.00(+0.00%)
Nov 07, 2018	18.74	18.89	18.35	18.85	144,665	+0.14(+0.75%)
Nov 06, 2018	18.51	18.84	18.37	18.72	91,490	+0.17(+0.94%)
Nov 05, 2018	18.84	18.92	18.37	18.54	95,492	-0.29(-1.53%)
Nov 02, 2018	18.92	18.92	18.62	18.83	206,588	+0.15(+0.79%)