Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.78	23.86	23.08	23.12	858,492	-0.74(-3.12%)
Apr 27, 2018	24.26	24.26	23.69	23.86	258,585	-0.48(-1.98%)
Apr 26, 2018	25.48	25.48	24.17	24.35	359,212	-1.18(-4.63%)
Apr 25, 2018	25.75	25.79	25.31	25.53	141,684	-0.18(-0.68%)
Apr 24, 2018	25.70	25.84	25.48	25.70	278,042	+0.00(+0.00%)
Apr 23, 2018	25.84	25.84	25.57	25.70	275,393	-0.04(-0.17%)
Apr 20, 2018	25.57	25.92	25.57	25.75	163,976	+0.09(+0.34%)
Apr 19, 2018	25.18	25.70	25.18	25.66	172,498	+0.44(+1.74%)
Apr 18, 2018	25.35	25.53	25.13	25.22	169,818	+0.09(+0.35%)
Apr 17, 2018	25.35	25.40	25.09	25.13	186,986	-0.04(-0.17%)
Apr 16, 2018	24.96	25.27	24.74	25.18	183,925	+0.39(+1.59%)
Apr 13, 2018	25.35	25.57	24.72	24.78	151,642	-0.50(-1.99%)
Apr 12, 2018	25.20	25.51	25.07	25.29	532,359	+0.31(+1.22%)
Apr 11, 2018	25.07	25.16	24.85	24.98	198,306	-0.13(-0.52%)
Apr 10, 2018	25.11	25.29	24.94	25.11	152,912	+0.26(+1.05%)
Apr 09, 2018	25.07	25.33	24.85	24.85	127,242	-0.13(-0.52%)
Apr 06, 2018	25.33	25.46	24.76	24.98	323,393	-0.52(-2.05%)
Apr 05, 2018	25.46	25.59	25.24	25.51	160,880	+0.17(+0.69%)
Apr 04, 2018	24.89	25.38	24.81	25.33	536,473	+0.22(+0.87%)
Apr 03, 2018	24.94	25.72	24.94	25.11	262,288	+0.26(+1.05%)
Apr 02, 2018	25.16	25.51	24.37	24.85	170,377	-0.31(-1.22%)
Mar 29, 2018		25.16	25.16	25.16	0	-0.39(-1.54%)
Mar 28, 2018	25.46	25.68	25.24	25.55	354,299	+0.09(+0.34%)
Mar 27, 2018	25.99	26.07	25.31	25.46	202,781	-0.44(-1.69%)
Mar 26, 2018	25.29	25.99	25.11	25.90	144,246	+0.87(+3.49%)
Mar 23, 2018	25.99	26.16	25.03	25.03	165,286	-0.96(-3.70%)
Mar 22, 2018	26.34	26.55	25.94	25.99	89,924	-0.52(-1.98%)
Mar 21, 2018	26.34	26.95	26.12	26.51	131,805	+0.09(+0.33%)
Mar 20, 2018	26.90	27.30	26.38	26.42	132,341	-0.44(-1.63%)
Mar 19, 2018	26.95	27.34	26.47	26.86	117,907	-0.09(-0.32%)
Mar 16, 2018	27.34	27.34	26.60	26.95	333,634	-0.44(-1.59%)
Mar 15, 2018	26.86	27.43	26.73	27.38	116,765	+0.52(+1.95%)
Mar 14, 2018	27.38	27.38	26.77	26.86	88,903	-0.35(-1.28%)
Mar 13, 2018	27.43	27.43	27.17	27.21	87,569	-0.09(-0.32%)
Mar 12, 2018	27.43	27.43	26.99	27.30	91,450	+0.00(+0.00%)
Mar 09, 2018	26.95	27.38	26.77	27.30	152,849	+0.48(+1.79%)
Mar 08, 2018	26.99	26.99	26.47	26.82	189,778	-0.17(-0.65%)
Mar 07, 2018	26.20	27.08	26.20	26.99	221,268	+0.57(+2.15%)
Mar 06, 2018	26.29	26.47	23.80	26.42	88,789	+0.26(+1.00%)
Mar 05, 2018	25.72	26.34	25.33	26.16	92,202	+0.31(+1.18%)
Mar 02, 2018	25.16	25.99	25.11	25.86	89,338	+0.52(+2.07%)
Mar 01, 2018	25.16	25.55	25.03	25.33	164,944	+0.17(+0.69%)
Feb 28, 2018	25.16	25.59	25.11	25.16	191,768	+0.00(+0.00%)
Feb 27, 2018	25.51	25.81	25.09	25.16	140,683	-0.39(-1.54%)
Feb 26, 2018	25.59	25.59	25.24	25.55	77,100	-0.09(-0.34%)
Feb 23, 2018	25.46	25.68	25.29	25.64	53,113	+0.31(+1.21%)
Feb 22, 2018	25.81	25.81	25.29	25.33	75,593	-0.44(-1.70%)
Feb 21, 2018	25.59	25.99	25.59	25.77	65,196	+0.22(+0.85%)
Feb 20, 2018	25.68	25.86	25.24	25.55	95,476	-0.26(-1.02%)
Feb 16, 2018		25.81	25.81	25.81	0	+0.22(+0.85%)
Feb 15, 2018	25.55	25.72	25.24	25.59	71,567	+0.17(+0.69%)
Feb 14, 2018	24.85	25.46	24.85	25.42	64,386	+0.39(+1.57%)
Feb 13, 2018	24.85	25.11	24.76	25.03	73,438	-0.04(-0.17%)
Feb 12, 2018	25.11	25.24	24.68	25.07	120,950	+0.04(+0.17%)
Feb 09, 2018	24.85	25.29	24.33	25.03	120,294	+0.44(+1.78%)
Feb 08, 2018	25.38	25.38	24.59	24.59	121,305	-0.70(-2.76%)
Feb 07, 2018	24.98	24.98	24.98	25.29	78,824	+0.13(+0.52%)
Feb 06, 2018	24.33	25.24	24.33	25.16	220,773	-0.07(-0.26%)
Feb 05, 2018	25.55	25.81	24.98	25.22	145,246	-0.59(-2.28%)
Feb 02, 2018	25.77	25.99	25.59	25.81	171,624	+0.04(+0.17%)