Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.53	18.53	18.10	18.11	82,659	-0.34(-1.87%)
Aug 29, 2019	18.05	18.60	18.02	18.46	152,137	+0.52(+2.91%)
Aug 28, 2019	17.36	17.99	17.36	17.93	117,819	+0.42(+2.37%)
Aug 27, 2019	18.13	18.13	17.43	17.52	146,922	-0.47(-2.61%)
Aug 26, 2019	18.01	18.09	17.88	17.99	73,644	+0.17(+0.94%)
Aug 23, 2019	18.36	18.39	17.78	17.82	222,761	-0.53(-2.89%)
Aug 22, 2019	18.18	18.39	18.07	18.35	143,527	+0.25(+1.37%)
Aug 21, 2019	18.10	18.14	17.79	18.10	163,891	+0.17(+0.94%)
Aug 20, 2019	17.88	18.05	17.84	17.93	226,556	-0.02(-0.10%)
Aug 19, 2019	17.91	18.06	17.86	17.95	192,632	+0.20(+1.15%)
Aug 16, 2019	17.14	17.78	16.86	17.75	601,228	+0.42(+2.40%)
Aug 15, 2019	17.58	17.67	17.29	17.33	63,428	-0.22(-1.26%)
Aug 14, 2019	17.73	17.86	17.40	17.55	99,012	-0.53(-2.93%)
Aug 13, 2019	17.91	18.40	17.87	18.09	87,686	+0.14(+0.79%)
Aug 12, 2019	18.23	18.28	17.93	17.94	50,740	-0.50(-2.69%)
Aug 09, 2019	18.46	18.54	18.22	18.44	195,396	-0.06(-0.33%)
Aug 08, 2019	18.27	18.65	18.23	18.50	122,191	+0.38(+2.10%)
Aug 07, 2019	18.15	18.19	17.70	18.12	108,646	-0.39(-2.10%)
Aug 06, 2019	18.60	18.77	18.23	18.51	143,570	+0.08(+0.43%)
Aug 05, 2019	18.88	18.94	18.15	18.43	153,203	-0.75(-3.92%)
Aug 02, 2019	19.31	19.31	18.78	19.18	127,437	-0.18(-0.91%)
Aug 01, 2019	20.36	20.42	19.34	19.36	154,219	-0.86(-4.24%)
Jul 31, 2019	20.28	20.47	20.10	20.22	168,848	-0.02(-0.09%)
Jul 30, 2019	19.77	20.30	19.61	20.23	143,979	+0.33(+1.64%)
Jul 29, 2019	20.15	20.30	19.83	19.91	191,315	-0.34(-1.66%)
Jul 26, 2019	20.30	20.46	19.96	20.24	161,247	+0.04(+0.18%)
Jul 25, 2019	20.04	20.56	19.14	20.21	217,464	-0.36(-1.76%)
Jul 24, 2019	19.88	20.60	19.88	20.57	110,894	+0.63(+3.15%)
Jul 23, 2019	19.91	20.01	19.76	19.94	46,858	+0.10(+0.49%)
Jul 22, 2019	19.93	20.03	19.74	19.84	69,046	-0.16(-0.80%)
Jul 19, 2019	19.93	20.18	19.93	20.00	128,115	+0.00(+0.00%)
Jul 18, 2019	20.00	20.19	19.93	20.00	156,485	+0.03(+0.13%)
Jul 17, 2019	19.87	20.14	19.78	19.98	105,200	+0.03(+0.13%)
Jul 16, 2019	19.92	20.13	19.92	19.95	99,227	-0.04(-0.18%)
Jul 15, 2019	20.55	20.60	19.92	19.99	103,211	-0.55(-2.67%)
Jul 12, 2019	20.34	20.63	20.19	20.53	99,507	+0.28(+1.40%)
Jul 11, 2019	20.22	20.30	20.12	20.25	115,891	+0.19(+0.97%)
Jul 10, 2019	20.22	20.38	19.91	20.06	93,883	-0.12(-0.61%)
Jul 09, 2019	20.38	20.56	19.85	20.18	160,370	+0.42(+2.14%)
Jul 08, 2019	19.86	20.00	19.65	19.76	64,746	-0.18(-0.88%)
Jul 05, 2019	19.74	20.03	19.61	19.93	70,723	+0.24(+1.21%)
Jul 03, 2019	19.58	19.76	19.58	19.70	35,532	+0.14(+0.72%)
Jul 02, 2019	19.82	19.82	19.41	19.56	103,203	-0.18(-0.94%)
Jul 01, 2019	20.13	20.24	19.68	19.74	248,417	-0.22(-1.10%)
Jun 28, 2019	19.78	20.15	19.64	19.96	599,618	+0.28(+1.43%)
Jun 27, 2019	19.37	19.68	19.30	19.68	115,836	+0.31(+1.59%)
Jun 26, 2019	19.21	19.54	19.12	19.37	87,176	+0.18(+0.92%)
Jun 25, 2019	19.10	19.27	18.82	19.19	61,578	+0.13(+0.69%)
Jun 24, 2019	19.36	19.52	19.04	19.06	130,857	-0.35(-1.82%)
Jun 21, 2019	19.41	19.56	19.38	19.41	192,077	-0.11(-0.59%)
Jun 20, 2019	19.82	19.82	19.21	19.53	128,878	-0.13(-0.67%)
Jun 19, 2019	19.56	19.83	19.55	19.66	92,812	+0.10(+0.50%)
Jun 18, 2019	19.35	19.72	19.28	19.56	182,637	+0.26(+1.37%)
Jun 17, 2019	19.27	19.34	19.18	19.30	114,639	+0.08(+0.41%)
Jun 14, 2019	19.13	19.34	18.96	19.22	62,890	+0.08(+0.41%)
Jun 13, 2019	18.97	19.31	18.81	19.14	133,178	+0.26(+1.40%)
Jun 12, 2019	18.87	18.98	18.67	18.88	125,244	-0.16(-0.83%)
Jun 11, 2019	19.28	19.34	18.93	19.04	230,513	-0.10(-0.51%)
Jun 10, 2019	18.81	19.20	18.79	19.13	122,506	+0.46(+2.45%)
Jun 07, 2019	18.59	18.75	18.49	18.67	209,219	-0.05(-0.28%)
Jun 06, 2019	18.71	18.93	18.45	18.73	83,321	-0.05(-0.28%)
Jun 05, 2019	18.94	19.04	18.65	18.78	98,938	-0.18(-0.97%)
Jun 04, 2019	18.75	19.00	18.66	18.97	186,093	+0.34(+1.84%)