Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.00	20.13	19.13	19.22	174,846	-0.87(-4.31%)
Apr 27, 2017	21.12	21.21	20.06	20.08	192,214	-1.04(-4.92%)
Apr 26, 2017	20.82	21.38	20.78	21.12	106,084	+0.26(+1.24%)
Apr 25, 2017	20.82	20.95	20.73	20.86	110,183	+0.17(+0.84%)
Apr 24, 2017	21.08	21.17	20.60	20.69	96,323	+0.17(+0.84%)
Apr 21, 2017	20.21	20.52	19.95	20.52	110,596	+0.26(+1.28%)
Apr 20, 2017	20.04	20.34	20.00	20.26	136,967	+0.39(+1.96%)
Apr 19, 2017	19.87	20.08	19.69	19.87	78,472	+0.13(+0.66%)
Apr 18, 2017	19.65	19.78	19.43	19.74	75,073	-0.13(-0.65%)
Apr 17, 2017	19.61	19.91	19.48	19.87	94,966	+0.30(+1.55%)
Apr 13, 2017	20.21	20.34	19.52	19.56	101,888	-0.78(-3.83%)
Apr 12, 2017	20.69	20.73	20.26	20.34	104,868	-0.41(-1.98%)
Apr 11, 2017	20.50	20.84	20.45	20.75	103,787	+0.26(+1.26%)
Apr 10, 2017	20.63	20.75	20.37	20.50	107,694	-0.13(-0.63%)
Apr 07, 2017	20.50	20.75	20.45	20.63	241,622	+0.00(+0.00%)
Apr 06, 2017	20.41	20.63	20.24	20.63	214,676	+0.30(+1.49%)
Apr 05, 2017	21.23	21.23	20.28	20.32	213,412	-0.69(-3.29%)
Apr 04, 2017	20.88	21.06	20.80	21.01	134,984	+0.09(+0.41%)
Apr 03, 2017	20.97	21.01	20.54	20.93	196,772	+0.00(+0.00%)
Mar 31, 2017	20.67	20.99	20.32	20.93	277,925	+0.26(+1.25%)
Mar 30, 2017	19.89	20.75	19.89	20.67	91,853	+0.73(+3.68%)
Mar 29, 2017	20.06	20.19	19.63	19.94	143,499	-0.26(-1.28%)
Mar 28, 2017	19.72	20.19	19.37	20.19	144,574	+0.39(+1.96%)
Mar 27, 2017	19.37	19.87	19.16	19.81	69,802	-0.04(-0.22%)
Mar 24, 2017	19.68	20.02	19.55	19.85	90,042	+0.22(+1.10%)
Mar 23, 2017	19.33	19.72	19.24	19.63	135,964	+0.26(+1.34%)
Mar 22, 2017	19.29	19.42	19.07	19.37	170,301	+0.00(+0.00%)
Mar 21, 2017	20.93	20.97	19.33	19.37	300,613	-1.51(-7.23%)
Mar 20, 2017	21.01	21.01	20.67	20.88	166,709	-0.17(-0.82%)
Mar 17, 2017	20.58	21.23	20.58	21.06	217,914	+0.30(+1.46%)
Mar 16, 2017	20.54	20.88	20.45	20.75	88,976	+0.35(+1.69%)
Mar 15, 2017	20.45	20.54	20.19	20.41	138,879	+0.04(+0.21%)
Mar 14, 2017	20.28	20.50	20.15	20.37	81,813	-0.04(-0.21%)
Mar 13, 2017	20.28	20.63	20.24	20.41	92,951	+0.00(+0.00%)
Mar 10, 2017	20.67	20.75	20.24	20.41	82,927	-0.17(-0.84%)
Mar 09, 2017	20.84	21.04	20.54	20.58	96,360	-0.22(-1.04%)
Mar 08, 2017	21.36	21.49	20.80	20.80	95,423	-0.39(-1.83%)
Mar 07, 2017	21.36	21.53	21.14	21.19	104,604	-0.17(-0.81%)
Mar 06, 2017	21.49	21.53	21.36	21.36	45,393	-0.26(-1.20%)
Mar 03, 2017	21.62	21.83	21.49	21.62	96,199	-0.04(-0.20%)
Mar 02, 2017	22.14	22.14	21.62	21.66	97,403	-0.56(-2.52%)
Mar 01, 2017	22.01	22.35	21.96	22.22	150,539	+0.56(+2.59%)
Feb 28, 2017	22.01	22.09	21.49	21.66	120,010	-0.43(-1.95%)
Feb 27, 2017	22.14	22.27	21.96	22.09	110,821	+0.00(+0.00%)
Feb 24, 2017	22.14	22.39	22.05	22.09	86,413	-0.35(-1.54%)
Feb 23, 2017	22.31	22.59	22.09	22.44	201,676	+0.17(+0.78%)
Feb 22, 2017	21.79	22.31	21.57	22.27	947,614	+0.43(+1.98%)
Feb 21, 2017	22.01	22.09	21.73	21.83	195,586	-0.04(-0.20%)
Feb 17, 2017		21.88	21.88	21.88	0	-0.30(-1.36%)
Feb 16, 2017	22.31	22.35	22.09	22.18	184,293	-0.09(-0.39%)
Feb 15, 2017	22.27	22.39	22.09	22.27	237,189	+0.00(+0.00%)
Feb 14, 2017	21.62	22.35	21.62	22.27	129,121	+0.60(+2.79%)
Feb 13, 2017	21.62	21.75	21.34	21.66	238,394	+0.13(+0.60%)
Feb 10, 2017	21.53	21.66	21.27	21.53	118,463	+0.17(+0.81%)
Feb 09, 2017	21.32	21.66	21.19	21.36	100,157	+0.04(+0.20%)
Feb 08, 2017	21.49	21.49	20.88	21.32	104,244	-0.26(-1.20%)
Feb 07, 2017	21.66	21.70	21.40	21.57	115,013	-0.04(-0.20%)
Feb 06, 2017	21.79	21.96	21.57	21.62	116,784	-0.26(-1.18%)
Feb 03, 2017	21.45	21.88	21.32	21.88	124,249	+0.69(+3.26%)
Feb 02, 2017	21.32	21.45	20.97	21.19	146,313	-0.22(-1.01%)