Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.04	21.39	21.04	21.17	224,207	+0.00(+0.00%)
Sep 28, 2017	20.96	21.19	20.66	21.17	546,597	+0.22(+1.03%)
Sep 27, 2017	20.66	21.30	20.36	20.96	296,646	+0.47(+2.31%)
Sep 26, 2017	20.40	20.76	20.31	20.48	159,924	+0.17(+0.85%)
Sep 25, 2017	20.18	20.31	20.10	20.31	126,224	+0.09(+0.43%)
Sep 22, 2017	19.80	20.40	19.71	20.23	291,756	+0.43(+2.17%)
Sep 21, 2017	19.54	20.08	19.54	19.80	195,781	+0.22(+1.10%)
Sep 20, 2017	19.02	20.01	18.98	19.58	205,210	+0.56(+2.94%)
Sep 19, 2017	19.11	19.15	18.76	19.02	411,173	-0.04(-0.23%)
Sep 18, 2017	19.15	19.24	19.06	19.06	203,045	+0.00(+0.00%)
Sep 15, 2017	19.19	19.19	18.85	19.06	620,309	-0.26(-1.34%)
Sep 14, 2017	19.62	19.75	19.28	19.32	81,169	-0.30(-1.54%)
Sep 13, 2017	19.32	19.67	19.32	19.62	106,607	+0.13(+0.66%)
Sep 12, 2017	19.02	19.62	19.02	19.49	103,991	+0.52(+2.72%)
Sep 11, 2017	18.63	19.06	18.11	18.98	148,363	+0.60(+3.28%)
Sep 08, 2017	18.20	18.76	18.20	18.38	92,631	+0.09(+0.47%)
Sep 07, 2017	19.02	19.02	18.25	18.29	267,345	-0.77(-4.06%)
Sep 06, 2017	19.19	19.37	18.93	19.06	109,274	-0.09(-0.45%)
Sep 05, 2017	19.58	19.62	19.06	19.15	117,025	-0.56(-2.84%)