Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.37	25.46	25.20	25.24	121,696	+0.00(+0.00%)
Jan 30, 2018	25.24	25.24	25.16	25.24	124,348	-0.17(-0.68%)
Jan 29, 2018	24.90	25.48	24.90	25.42	171,081	+0.52(+2.09%)
Jan 26, 2018	25.24	25.24	24.68	24.90	111,308	-0.13(-0.52%)
Jan 25, 2018	24.59	25.24	24.59	25.03	200,416	+0.65(+2.66%)
Jan 24, 2018	24.77	24.81	24.38	24.38	67,563	-0.26(-1.05%)
Jan 23, 2018	24.72	24.81	24.37	24.64	89,945	-0.17(-0.70%)
Jan 22, 2018	24.94	24.94	24.01	24.81	80,937	-0.13(-0.52%)
Jan 19, 2018	24.94	25.11	24.77	24.94	199,530	-0.04(-0.17%)
Jan 18, 2018	25.16	25.24	24.81	24.98	170,862	-0.17(-0.69%)
Jan 17, 2018	24.90	25.20	24.46	25.16	106,422	+0.35(+1.40%)
Jan 16, 2018	24.90	24.98	24.64	24.81	123,400	+0.13(+0.53%)
Jan 12, 2018		24.68	24.68	24.68	0	-0.09(-0.35%)
Jan 11, 2018	23.99	24.81	23.86	24.77	182,357	+0.89(+3.72%)
Jan 10, 2018	23.49	24.18	23.45	23.88	110,484	+0.43(+1.84%)
Jan 09, 2018	23.23	23.75	23.15	23.45	107,114	+0.30(+1.31%)
Jan 08, 2018	23.10	23.23	22.84	23.15	123,258	+0.00(+0.00%)
Jan 05, 2018	22.89	23.15	22.89	23.15	129,252	+0.39(+1.71%)
Jan 04, 2018	22.67	22.93	22.63	22.76	91,784	+0.22(+0.96%)
Jan 03, 2018	22.63	22.84	22.41	22.54	100,602	-0.17(-0.76%)
Jan 02, 2018	22.33	22.80	22.26	22.71	245,280	+0.47(+2.14%)
Dec 29, 2017		22.24	22.24	22.24	0	-0.22(-0.96%)
Dec 28, 2017	22.50	22.67	22.41	22.45	86,011	-0.04(-0.19%)
Dec 27, 2017	22.67	22.80	22.43	22.50	104,335	-0.17(-0.76%)
Dec 26, 2017	22.89	23.06	22.58	22.67	93,269	-0.26(-1.13%)
Dec 22, 2017	23.19	23.19	22.84	22.93	112,578	-0.26(-1.12%)
Dec 21, 2017	23.53	23.58	23.19	23.19	90,126	-0.17(-0.74%)
Dec 20, 2017	23.62	23.62	23.15	23.36	104,252	-0.09(-0.37%)
Dec 19, 2017	23.88	23.88	23.40	23.45	111,552	-0.30(-1.27%)
Dec 18, 2017	23.75	24.10	23.58	23.75	113,007	+0.13(+0.55%)
Dec 15, 2017	22.76	23.75	22.71	23.62	419,384	+0.86(+3.79%)
Dec 14, 2017	23.06	23.23	22.63	22.76	143,053	-0.22(-0.94%)
Dec 13, 2017	23.15	23.49	22.97	22.97	146,228	-0.13(-0.56%)
Dec 12, 2017	22.93	23.32	22.80	23.10	113,456	+0.30(+1.33%)
Dec 11, 2017	23.15	23.40	22.71	22.80	104,681	-0.35(-1.49%)
Dec 08, 2017	23.49	23.49	23.06	23.15	42,240	-0.22(-0.92%)
Dec 07, 2017	23.23	23.66	22.63	23.36	69,668	+0.00(+0.00%)
Dec 06, 2017	23.40	23.66	23.28	23.36	80,274	-0.09(-0.37%)
Dec 05, 2017		23.92	23.36	23.45	89,674	-0.48(-1.99%)
Dec 04, 2017	24.01	24.35	24.01	23.92	169,026	+0.35(+1.47%)
Dec 01, 2017	23.45	23.58	22.76	23.58	142,308	+0.13(+0.55%)
Nov 30, 2017	24.01	24.10	23.32	23.45	167,686	-0.56(-2.34%)
Nov 29, 2017	23.53	24.14	23.32	24.01	380,560	+0.56(+2.39%)
Nov 28, 2017	22.93	23.53	22.76	23.45	259,393	+0.65(+2.84%)
Nov 27, 2017	22.80	23.15	22.80	22.80	124,399	-0.04(-0.19%)
Nov 24, 2017	23.19	23.19	22.71	22.84	43,728	-0.17(-0.75%)
Nov 22, 2017	23.32	23.45	23.02	23.02	116,956	-0.35(-1.48%)
Nov 21, 2017	23.36	23.49	23.23	23.36	96,414	+0.17(+0.74%)
Nov 20, 2017	22.97	23.32	21.75	23.19	120,387	+0.22(+0.94%)
Nov 17, 2017	22.67	23.10	22.58	22.97	70,286	+0.09(+0.38%)
Nov 16, 2017	22.84	23.06	22.67	22.89	114,171	+0.13(+0.57%)
Nov 15, 2017	22.41	22.97	22.24	22.76	83,824	+0.17(+0.77%)
Nov 14, 2017	22.37	22.67	22.37	22.58	69,272	+0.04(+0.19%)
Nov 13, 2017	22.11	22.63	21.98	22.54	112,500	+0.30(+1.36%)
Nov 10, 2017	22.33	22.63	22.24	22.24	65,442	-0.13(-0.58%)
Nov 09, 2017	22.33	22.67	22.07	22.37	88,320	-0.13(-0.58%)
Nov 08, 2017	22.45	22.58	21.05	22.50	126,087	-0.13(-0.57%)
Nov 07, 2017	23.28	23.32	22.58	22.63	99,969	-0.69(-2.96%)
Nov 06, 2017	23.40	23.49	23.10	23.32	70,955	-0.09(-0.37%)
Nov 03, 2017	23.28	23.45	23.06	23.40	123,920	+0.09(+0.37%)
Nov 02, 2017	23.19	23.49	22.93	23.32	130,767	+0.17(+0.75%)