Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.66	19.68	19.48	19.63	112,375	+0.04(+0.18%)
Sep 27, 2019	19.62	19.77	19.48	19.60	77,909	+0.14(+0.73%)
Sep 26, 2019	19.66	19.67	19.29	19.46	72,422	-0.31(-1.57%)
Sep 25, 2019	19.50	19.82	19.39	19.77	75,690	+0.27(+1.36%)
Sep 24, 2019	19.77	19.84	19.39	19.50	79,834	-0.24(-1.21%)
Sep 23, 2019	19.61	19.79	19.49	19.74	78,979	-0.06(-0.31%)
Sep 20, 2019	19.54	19.90	19.53	19.80	257,927	+0.16(+0.81%)
Sep 19, 2019	19.69	19.98	19.59	19.64	112,068	-0.15(-0.76%)
Sep 18, 2019	19.97	20.00	19.73	19.79	139,440	-0.22(-1.10%)
Sep 17, 2019	20.07	20.07	19.61	20.01	115,918	-0.15(-0.75%)
Sep 16, 2019	19.91	20.28	19.79	20.16	142,824	+0.11(+0.57%)
Sep 13, 2019	20.09	20.27	19.77	20.05	131,395	+0.15(+0.76%)
Sep 12, 2019	19.86	20.08	19.45	19.90	150,010	-0.05(-0.27%)
Sep 11, 2019	19.52	19.97	19.11	19.95	175,617	+0.57(+2.97%)
Sep 10, 2019	19.10	19.48	18.89	19.38	148,937	+0.42(+2.19%)
Sep 09, 2019	18.54	19.07	18.33	18.96	145,798	+0.51(+2.78%)
Sep 06, 2019	18.72	18.72	18.35	18.45	100,185	-0.17(-0.90%)
Sep 05, 2019	18.35	18.86	18.35	18.62	168,022	+0.48(+2.63%)
Sep 04, 2019	18.00	18.16	17.78	18.14	166,704	+0.27(+1.48%)