Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		21.47	21.47	21.47	0	-0.09(-0.40%)
Aug 30, 2018	21.64	21.68	21.42	21.55	121,363	-0.17(-0.80%)
Aug 29, 2018	21.81	21.86	21.60	21.73	99,615	-0.09(-0.40%)
Aug 28, 2018	22.16	22.16	21.73	21.81	42,209	-0.26(-1.18%)
Aug 27, 2018	22.21	22.29	22.03	22.08	160,222	-0.09(-0.39%)
Aug 24, 2018	22.16	22.29	22.03	22.16	109,552	+0.00(+0.00%)
Aug 23, 2018	22.08	22.16	21.94	22.16	78,616	+0.13(+0.59%)
Aug 22, 2018	21.99	22.12	21.86	22.03	122,352	+0.00(+0.00%)
Aug 21, 2018	21.90	22.25	21.90	22.03	109,600	+0.22(+1.00%)
Aug 20, 2018	21.77	21.99	21.60	21.81	69,268	+0.09(+0.40%)
Aug 17, 2018	21.68	21.81	21.64	21.73	118,623	+0.00(+0.00%)
Aug 16, 2018	21.73	22.03	21.68	21.73	82,245	+0.04(+0.20%)
Aug 15, 2018	21.90	22.03	21.64	21.68	65,887	-0.35(-1.58%)
Aug 14, 2018	21.60	22.12	21.60	22.03	118,888	+0.44(+2.02%)
Aug 13, 2018	22.08	22.08	21.57	21.60	125,825	-0.44(-1.98%)
Aug 10, 2018	21.86	22.08	21.68	22.03	82,451	+0.00(+0.00%)
Aug 09, 2018	21.77	22.03	21.66	22.03	148,548	+0.22(+1.00%)
Aug 08, 2018	21.38	21.81	21.29	21.81	129,963	+0.39(+1.83%)
Aug 07, 2018	21.51	21.73	21.38	21.42	74,978	+0.00(+0.00%)
Aug 06, 2018	21.38	21.47	21.29	21.42	123,893	+0.00(+0.00%)
Aug 03, 2018	21.90	21.94	21.42	21.42	74,297	-0.44(-1.99%)
Aug 02, 2018	21.77	21.97	21.55	21.86	75,538	+0.09(+0.40%)
Aug 01, 2018	21.68	21.94	21.60	21.77	135,543	+0.17(+0.81%)
Jul 31, 2018	21.60	21.86	21.47	21.60	257,799	+0.04(+0.20%)
Jul 30, 2018	21.64	21.90	21.55	21.55	253,829	-0.13(-0.60%)
Jul 27, 2018	22.03	22.18	21.68	21.68	93,015	-0.35(-1.58%)
Jul 26, 2018	21.51	22.27	21.51	22.03	190,591	+0.57(+2.64%)
Jul 25, 2018	22.08	22.12	21.42	21.47	152,257	-0.52(-2.38%)
Jul 24, 2018	22.34	22.34	21.90	21.99	110,115	-0.26(-1.17%)
Jul 23, 2018	22.08	22.38	22.08	22.25	80,769	+0.17(+0.79%)
Jul 20, 2018	22.08	22.29	21.99	22.08	95,119	+0.00(+0.00%)
Jul 19, 2018	22.03	22.16	21.68	22.08	188,264	+0.09(+0.40%)
Jul 18, 2018	21.81	22.08	21.81	21.99	110,127	+0.09(+0.40%)
Jul 17, 2018	22.12	22.34	21.86	21.90	105,877	-0.26(-1.18%)
Jul 16, 2018	22.03	22.38	21.90	22.16	75,646	+0.30(+1.39%)
Jul 13, 2018	21.99	22.34	21.86	21.86	88,907	-0.20(-0.89%)
Jul 12, 2018	22.92	23.18	21.92	22.05	236,059	+0.22(+0.99%)
Jul 11, 2018	21.88	22.05	21.75	21.84	66,320	-0.04(-0.20%)
Jul 10, 2018	22.27	22.36	21.75	21.88	88,464	-0.43(-1.95%)
Jul 09, 2018	21.97	22.36	21.97	22.31	167,964	+0.48(+2.19%)
Jul 06, 2018	21.79	22.01	21.75	21.84	129,435	-0.13(-0.59%)
Jul 05, 2018		22.05	21.84	21.97	92,566	+0.00(+0.00%)
Jul 03, 2018		21.97	21.97	21.97	0	-0.35(-1.56%)
Jul 02, 2018	21.58	22.31	21.58	22.31	172,731	+0.69(+3.21%)
Jun 29, 2018	21.88	22.01	21.60	21.62	173,149	-0.22(-0.99%)
Jun 28, 2018	21.79	22.01	21.75	21.84	87,122	+0.00(+0.00%)
Jun 27, 2018	22.18	22.36	21.71	21.84	167,403	-0.30(-1.37%)
Jun 26, 2018	22.40	22.40	22.14	22.14	135,404	-0.17(-0.78%)
Jun 25, 2018	22.57	22.66	22.23	22.31	147,470	-0.43(-1.91%)
Jun 22, 2018	22.88	23.05	22.53	22.75	190,426	-0.13(-0.57%)
Jun 21, 2018	23.05	23.16	22.83	22.88	82,181	-0.17(-0.75%)
Jun 20, 2018	22.92	23.14	22.75	23.05	143,978	+0.17(+0.76%)
Jun 19, 2018	22.49	22.97	22.44	22.88	86,521	+0.26(+1.15%)
Jun 18, 2018	22.40	22.83	22.36	22.62	110,620	+0.04(+0.19%)
Jun 15, 2018		22.73	22.14	22.57	582,203	+0.09(+0.39%)
Jun 14, 2018	22.75	22.75	22.31	22.49	211,125	-0.22(-0.96%)
Jun 13, 2018	22.57	23.05	22.44	22.70	164,777	+0.17(+0.77%)
Jun 12, 2018	22.92	23.01	22.49	22.53	162,671	-0.35(-1.52%)
Jun 11, 2018	23.40	23.62	22.86	22.88	108,266	-0.56(-2.41%)
Jun 08, 2018	23.70	23.75	23.44	23.44	125,578	-0.26(-1.10%)
Jun 07, 2018	23.70	23.79	23.57	23.70	165,806	+0.00(+0.00%)
Jun 06, 2018	23.66	23.90	23.53	23.70	189,740	+0.22(+0.92%)
Jun 05, 2018	23.62	23.75	23.40	23.49	114,610	-0.22(-0.92%)
Jun 04, 2018	23.40	23.75	23.36	23.70	114,501	+0.30(+1.30%)