Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.50	19.68	19.25	19.37	187,136	-0.13(-0.66%)
Jul 28, 2017	20.02	20.02	19.29	19.50	203,883	-0.60(-3.00%)
Jul 27, 2017	20.19	20.62	19.89	20.11	243,358	+0.43(+2.19%)
Jul 26, 2017	19.93	19.98	19.63	19.68	77,405	-0.26(-1.30%)
Jul 25, 2017	19.63	20.11	19.63	19.93	92,069	+0.52(+2.66%)
Jul 24, 2017	19.07	19.48	19.07	19.42	99,600	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.07	19.07	135,817	-0.26(-1.34%)
Jul 20, 2017		19.37	19.25	19.33	236,018	+0.04(+0.22%)
Jul 19, 2017	19.33	19.42	19.16	19.29	136,330	-0.09(-0.44%)
Jul 18, 2017	19.20	19.42	19.16	19.37	96,881	+0.04(+0.22%)
Jul 17, 2017	19.29	19.59	19.20	19.33	93,577	-0.09(-0.44%)
Jul 14, 2017	19.46	19.55	19.22	19.42	60,039	-0.26(-1.31%)
Jul 13, 2017	19.72	19.76	19.42	19.68	51,076	+0.02(+0.11%)
Jul 12, 2017	19.44	19.78	19.44	19.65	113,738	+0.17(+0.88%)
Jul 11, 2017	19.35	19.53	19.01	19.48	162,308	+0.21(+1.11%)
Jul 10, 2017	19.57	19.65	19.23	19.27	103,636	-0.43(-2.18%)
Jul 07, 2017	19.57	19.70	19.27	19.70	89,921	+0.26(+1.32%)
Jul 06, 2017	19.70	19.95	19.35	19.44	117,765	-0.30(-1.52%)
Jul 05, 2017	19.78	19.89	19.35	19.74	110,330	+0.04(+0.22%)
Jul 03, 2017	19.35	20.13	19.35	19.70	162,468	+0.34(+1.77%)
Jun 30, 2017	19.57	19.61	19.27	19.35	126,663	-0.13(-0.66%)
Jun 29, 2017	19.78	19.83	19.31	19.48	140,902	+0.09(+0.44%)
Jun 28, 2017	19.18	19.65	19.14	19.40	199,989	+0.26(+1.35%)
Jun 27, 2017	19.27	19.57	19.07	19.14	189,723	-0.04(-0.22%)
Jun 26, 2017	19.14	19.48	18.92	19.18	98,532	+0.09(+0.45%)
Jun 23, 2017	19.31	19.31	19.05	19.10	722,903	-0.13(-0.67%)
Jun 22, 2017	19.23	19.31	19.05	19.23	108,531	+0.00(+0.00%)
Jun 21, 2017	19.61	19.61	19.18	19.23	139,353	-0.34(-1.75%)
Jun 20, 2017	19.87	19.87	19.53	19.57	128,788	-0.39(-1.94%)
Jun 19, 2017	20.08	20.38	19.91	19.95	128,041	+0.00(+0.00%)
Jun 16, 2017	20.21	20.34	19.91	19.95	236,650	-0.47(-2.31%)
Jun 15, 2017	20.25	20.84	20.25	20.43	78,733	-0.09(-0.42%)
Jun 14, 2017	20.38	20.51	20.04	20.51	80,519	-0.04(-0.21%)
Jun 13, 2017	20.77	20.90	20.43	20.56	85,509	-0.13(-0.62%)
Jun 12, 2017	20.73	21.11	20.38	20.68	184,734	+0.00(+0.00%)
Jun 09, 2017	20.25	21.50	20.25	20.68	544,142	+0.47(+2.34%)
Jun 08, 2017	19.01	20.21	19.01	20.21	174,295	+1.12(+5.84%)
Jun 07, 2017	18.88	19.27	18.75	19.10	77,776	+0.26(+1.37%)
Jun 06, 2017	18.75	19.05	18.71	18.84	124,605	-0.09(-0.45%)
Jun 05, 2017	19.31	19.40	18.90	18.92	152,987	-0.34(-1.78%)
Jun 02, 2017	18.84	19.70	18.84	19.27	181,444	+0.34(+1.81%)
Jun 01, 2017	18.80	18.97	18.50	18.92	114,252	+0.21(+1.15%)
May 31, 2017	18.62	18.84	18.24	18.71	191,891	+0.13(+0.69%)
May 30, 2017	18.71	18.75	18.45	18.58	113,311	-0.21(-1.14%)
May 26, 2017	18.75	19.01	18.58	18.80	105,739	+0.04(+0.23%)
May 25, 2017	18.88	19.01	18.67	18.75	52,571	-0.09(-0.46%)
May 24, 2017	18.62	19.01	18.60	18.84	223,758	+0.21(+1.15%)
May 23, 2017	18.45	18.84	18.45	18.62	293,332	+0.13(+0.70%)
May 22, 2017	18.58	18.80	18.45	18.50	212,869	+0.00(+0.00%)
May 19, 2017	18.50	18.92	18.45	18.50	1,075,670	+0.00(+0.00%)
May 18, 2017	18.41	18.75	18.41	18.50	174,784	+0.04(+0.23%)
May 17, 2017	18.62	18.80	18.20	18.45	287,004	-0.69(-3.59%)
May 16, 2017	19.10	19.31	18.92	19.14	124,584	+0.17(+0.91%)
May 15, 2017	18.97	19.07	18.84	18.97	101,291	+0.26(+1.38%)
May 12, 2017	18.92	18.97	18.45	18.71	364,013	-0.34(-1.80%)
May 11, 2017	19.31	19.31	18.92	19.05	118,628	-0.30(-1.55%)
May 10, 2017	19.23	19.40	19.10	19.35	77,628	+0.04(+0.22%)
May 09, 2017	19.83	19.83	19.18	19.31	187,350	-0.30(-1.53%)
May 08, 2017	19.35	19.65	19.35	19.61	183,027	+0.26(+1.33%)
May 05, 2017	19.48	19.48	19.18	19.35	204,070	+0.00(+0.00%)
May 04, 2017	19.61	19.74	19.14	19.35	67,209	-0.13(-0.66%)
May 03, 2017	19.31	19.53	19.18	19.48	120,688	+0.04(+0.22%)
May 02, 2017	19.44	19.44	19.23	19.44	219,531	+0.17(+0.89%)