Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	23.49	23.49	22.84	23.15	122,750	-0.04(-0.19%)
Oct 31, 2017	22.97	23.45	22.76	23.19	143,883	+0.35(+1.51%)
Oct 30, 2017	23.32	23.36	22.80	22.84	145,549	-0.56(-2.40%)
Oct 27, 2017	22.93	23.66	22.93	23.40	192,837	+0.48(+2.07%)
Oct 26, 2017	21.85	23.23	21.85	22.93	307,343	+1.21(+5.57%)
Oct 25, 2017	21.85	21.93	21.50	21.72	67,946	-0.09(-0.40%)
Oct 24, 2017	21.98	22.07	21.81	21.81	91,793	+0.04(+0.20%)
Oct 23, 2017	22.11	22.11	21.68	21.76	49,987	-0.39(-1.75%)
Oct 20, 2017	22.24	22.28	22.02	22.15	65,026	+0.17(+0.79%)
Oct 19, 2017	21.81	22.04	21.68	21.98	86,378	+0.13(+0.59%)
Oct 18, 2017	21.68	22.02	21.59	21.85	71,626	+0.26(+1.20%)
Oct 17, 2017	21.89	21.98	21.59	21.59	80,331	-0.30(-1.38%)
Oct 16, 2017	21.55	21.94	21.50	21.89	162,110	+0.39(+1.81%)
Oct 13, 2017	21.68	21.68	21.42	21.50	105,684	-0.19(-0.90%)
Oct 12, 2017	21.91	22.17	21.66	21.70	93,339	-0.17(-0.79%)
Oct 11, 2017	21.87	22.13	21.74	21.87	162,793	+0.00(+0.00%)
Oct 10, 2017	21.70	21.91	21.53	21.87	138,285	+0.34(+1.60%)
Oct 09, 2017	21.35	21.61	21.23	21.53	288,094	+0.17(+0.81%)
Oct 06, 2017	21.48	21.48	21.31	21.35	92,634	-0.04(-0.20%)
Oct 05, 2017	21.27	21.48	21.05	21.40	62,559	+0.13(+0.61%)
Oct 04, 2017	21.44	21.44	21.18	21.27	132,105	-0.13(-0.60%)
Oct 03, 2017	21.44	21.44	21.18	21.40	152,191	+0.00(+0.00%)
Oct 02, 2017	21.27	21.40	20.97	21.40	172,763	+0.22(+1.02%)
Sep 29, 2017	21.05	21.40	21.05	21.18	224,103	+0.00(+0.00%)
Sep 28, 2017	20.97	21.20	20.67	21.18	546,343	+0.22(+1.03%)
Sep 27, 2017	20.67	21.31	20.36	20.97	296,508	+0.47(+2.31%)
Sep 26, 2017	20.41	20.77	20.32	20.49	159,850	+0.17(+0.85%)
Sep 25, 2017	20.19	20.32	20.11	20.32	126,166	+0.09(+0.43%)
Sep 22, 2017	19.80	20.41	19.72	20.24	291,621	+0.43(+2.17%)
Sep 21, 2017	19.55	20.08	19.55	19.80	195,690	+0.22(+1.10%)
Sep 20, 2017	19.03	20.02	18.99	19.59	205,114	+0.56(+2.94%)
Sep 19, 2017	19.12	19.16	18.77	19.03	410,981	-0.04(-0.23%)
Sep 18, 2017	19.16	19.25	19.07	19.07	202,951	+0.00(+0.00%)
Sep 15, 2017	19.20	19.20	18.86	19.07	620,020	-0.26(-1.34%)
Sep 14, 2017	19.63	19.76	19.29	19.33	81,131	-0.30(-1.54%)
Sep 13, 2017	19.33	19.68	19.33	19.63	106,558	+0.13(+0.66%)
Sep 12, 2017	19.03	19.63	19.03	19.50	103,942	+0.52(+2.72%)
Sep 11, 2017	18.64	19.07	18.12	18.99	148,294	+0.60(+3.28%)
Sep 08, 2017	18.21	18.77	18.21	18.38	92,588	+0.09(+0.47%)
Sep 07, 2017	19.03	19.03	18.25	18.30	267,221	-0.78(-4.06%)
Sep 06, 2017	19.20	19.37	18.94	19.07	109,223	-0.09(-0.45%)
Sep 05, 2017	19.59	19.63	19.07	19.16	116,970	-0.56(-2.84%)