Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.75	19.79	19.44	19.53	125,517	-0.13(-0.66%)
Jun 29, 2017	19.96	20.01	19.49	19.66	139,627	+0.09(+0.44%)
Jun 28, 2017	19.36	19.83	19.31	19.57	198,179	+0.26(+1.35%)
Jun 27, 2017	19.44	19.75	19.25	19.31	188,006	-0.04(-0.22%)
Jun 26, 2017	19.31	19.66	19.10	19.36	97,640	+0.09(+0.45%)
Jun 23, 2017	19.49	19.49	19.23	19.27	716,360	-0.13(-0.67%)
Jun 22, 2017	19.40	19.49	19.23	19.40	107,549	+0.00(+0.00%)
Jun 21, 2017	19.79	19.79	19.36	19.40	138,091	-0.35(-1.75%)
Jun 20, 2017	20.05	20.05	19.70	19.75	127,623	-0.39(-1.94%)
Jun 19, 2017	20.27	20.57	20.09	20.14	126,883	+0.00(+0.00%)
Jun 16, 2017	20.40	20.53	20.09	20.14	234,508	-0.48(-2.31%)
Jun 15, 2017	20.44	21.03	20.44	20.61	78,021	-0.09(-0.42%)
Jun 14, 2017	20.57	20.70	20.22	20.70	79,791	-0.04(-0.21%)
Jun 13, 2017	20.96	21.09	20.61	20.74	84,735	-0.13(-0.62%)
Jun 12, 2017	20.92	21.31	20.57	20.87	183,062	+0.00(+0.00%)
Jun 09, 2017	20.44	21.70	20.44	20.87	539,217	+0.48(+2.34%)
Jun 08, 2017	19.18	20.40	19.18	20.40	172,718	+1.13(+5.84%)
Jun 07, 2017	19.05	19.44	18.92	19.27	77,072	+0.26(+1.37%)
Jun 06, 2017	18.92	19.23	18.88	19.01	123,478	-0.09(-0.45%)
Jun 05, 2017	19.49	19.57	19.08	19.10	151,603	-0.35(-1.78%)
Jun 02, 2017	19.01	19.88	19.01	19.44	179,802	+0.35(+1.81%)
Jun 01, 2017	18.97	19.14	18.66	19.10	113,218	+0.22(+1.15%)
May 31, 2017	18.79	19.01	18.40	18.88	190,155	+0.13(+0.69%)
May 30, 2017	18.88	18.92	18.62	18.75	112,286	-0.22(-1.14%)
May 26, 2017	18.92	19.18	18.75	18.97	104,782	+0.04(+0.23%)
May 25, 2017	19.05	19.18	18.84	18.92	52,095	-0.09(-0.46%)
May 24, 2017	18.79	19.18	18.77	19.01	221,733	+0.22(+1.15%)
May 23, 2017	18.62	19.01	18.62	18.79	290,677	+0.13(+0.70%)
May 22, 2017	18.75	18.97	18.62	18.66	210,942	+0.00(+0.00%)
May 19, 2017	18.66	19.10	18.62	18.66	1,065,936	+0.00(+0.00%)
May 18, 2017	18.58	18.92	18.58	18.66	173,202	+0.04(+0.23%)
May 17, 2017	18.79	18.97	18.36	18.62	284,406	-0.69(-3.59%)
May 16, 2017	19.27	19.49	19.10	19.31	123,457	+0.17(+0.91%)
May 15, 2017	19.14	19.25	19.01	19.14	100,374	+0.26(+1.38%)
May 12, 2017	19.10	19.14	18.62	18.88	360,719	-0.35(-1.80%)
May 11, 2017	19.49	19.49	19.10	19.23	117,554	-0.30(-1.55%)
May 10, 2017	19.40	19.57	19.27	19.53	76,925	+0.04(+0.22%)
May 09, 2017	20.01	20.01	19.36	19.49	185,654	-0.30(-1.53%)
May 08, 2017	19.53	19.83	19.53	19.79	181,371	+0.26(+1.33%)
May 05, 2017	19.66	19.66	19.36	19.53	202,223	+0.00(+0.00%)
May 04, 2017	19.79	19.92	19.31	19.53	66,601	-0.13(-0.66%)
May 03, 2017	19.49	19.70	19.36	19.66	119,596	+0.04(+0.22%)
May 02, 2017	19.62	19.62	19.40	19.62	217,544	+0.17(+0.89%)
May 01, 2017	19.40	19.66	19.14	19.44	272,784	+0.22(+1.13%)
Apr 28, 2017	20.01	20.14	19.14	19.23	174,765	-0.87(-4.31%)
Apr 27, 2017	21.13	21.22	20.07	20.09	192,125	-1.04(-4.92%)
Apr 26, 2017	20.83	21.39	20.79	21.13	106,035	+0.26(+1.25%)
Apr 25, 2017	20.83	20.96	20.74	20.87	110,132	+0.17(+0.84%)
Apr 24, 2017	21.09	21.18	20.61	20.70	96,279	+0.17(+0.84%)
Apr 21, 2017	20.22	20.53	19.96	20.53	110,545	+0.26(+1.28%)
Apr 20, 2017	20.05	20.35	20.01	20.27	136,903	+0.39(+1.96%)
Apr 19, 2017	19.88	20.09	19.70	19.88	78,435	+0.13(+0.66%)
Apr 18, 2017	19.66	19.79	19.44	19.75	75,038	-0.13(-0.65%)
Apr 17, 2017	19.62	19.92	19.49	19.88	94,922	+0.30(+1.55%)
Apr 13, 2017	20.22	20.35	19.53	19.57	101,840	-0.78(-3.83%)
Apr 12, 2017	20.70	20.74	20.27	20.35	104,819	-0.41(-1.98%)
Apr 11, 2017	20.51	20.85	20.46	20.76	103,739	+0.26(+1.26%)
Apr 10, 2017	20.64	20.76	20.38	20.51	107,644	-0.13(-0.63%)
Apr 07, 2017	20.51	20.76	20.46	20.64	241,510	+0.00(+0.00%)
Apr 06, 2017	20.42	20.64	20.25	20.64	214,577	+0.30(+1.49%)
Apr 05, 2017	21.24	21.24	20.29	20.33	213,313	-0.69(-3.29%)
Apr 04, 2017	20.89	21.07	20.81	21.02	134,921	+0.09(+0.41%)