Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.44	18.55	18.09	18.10	226,300	+0.04(+0.19%)
Oct 30, 2018	17.61	18.09	17.61	18.07	165,137	+0.45(+2.58%)
Oct 29, 2018	17.65	18.41	17.50	17.61	267,335	+0.15(+0.85%)
Oct 26, 2018	17.46	18.12	17.17	17.47	353,367	-0.84(-4.58%)
Oct 25, 2018	17.06	18.73	16.85	18.30	221,703	+1.40(+8.26%)
Oct 24, 2018	18.24	18.51	16.86	16.91	341,396	-1.34(-7.37%)
Oct 23, 2018	17.86	18.42	17.86	18.25	138,385	+0.20(+1.11%)
Oct 22, 2018	18.65	18.69	17.99	18.05	161,314	-0.54(-2.91%)
Oct 19, 2018	19.04	19.13	18.59	18.59	148,171	-0.42(-2.20%)
Oct 18, 2018	19.23	19.41	19.00	19.01	76,580	-0.27(-1.40%)
Oct 17, 2018	19.20	19.50	18.93	19.28	141,621	+0.01(+0.05%)
Oct 16, 2018	19.35	19.39	19.04	19.27	112,476	-0.03(-0.14%)
Oct 15, 2018	19.30	19.65	19.19	19.30	121,895	-0.05(-0.27%)
Oct 12, 2018	19.96	20.26	19.04	19.35	223,631	-0.32(-1.62%)
Oct 11, 2018	20.11	20.24	19.66	19.67	152,648	-0.49(-2.42%)
Oct 10, 2018	20.39	20.70	20.16	20.16	111,220	-0.23(-1.15%)
Oct 09, 2018	20.46	20.59	20.36	20.39	93,271	-0.14(-0.68%)
Oct 08, 2018	20.29	20.67	20.27	20.53	92,466	+0.24(+1.20%)
Oct 05, 2018	20.58	20.67	20.25	20.29	133,729	-0.23(-1.14%)
Oct 04, 2018	20.58	20.79	20.44	20.52	93,733	-0.08(-0.38%)
Oct 03, 2018	20.42	20.69	20.38	20.60	174,052	+0.23(+1.15%)
Oct 02, 2018	20.41	20.54	20.24	20.37	99,955	-0.08(-0.38%)
Oct 01, 2018	20.70	20.70	20.38	20.45	142,303	-0.23(-1.09%)
Sep 28, 2018	20.63	20.76	20.50	20.67	91,220	+0.04(+0.21%)
Sep 27, 2018	20.63	20.80	20.63	20.63	73,955	-0.04(-0.21%)
Sep 26, 2018	20.93	20.93	20.67	20.67	139,664	-0.30(-1.45%)
Sep 25, 2018	20.89	21.28	20.80	20.98	90,558	+0.11(+0.52%)
Sep 24, 2018	21.28	21.33	20.80	20.87	77,012	-0.41(-1.94%)
Sep 21, 2018	21.37	21.46	21.06	21.28	517,684	+0.00(+0.00%)
Sep 20, 2018	21.11	21.50	21.11	21.28	113,674	+0.30(+1.45%)
Sep 19, 2018	20.89	21.24	20.89	20.98	124,190	+0.09(+0.42%)
Sep 18, 2018	21.02	21.02	20.80	20.89	139,918	-0.13(-0.62%)
Sep 17, 2018	21.06	21.17	20.80	21.02	177,015	+0.04(+0.21%)
Sep 14, 2018	20.80	21.19	20.80	20.98	123,734	+0.13(+0.63%)
Sep 13, 2018	21.06	21.54	20.78	20.85	130,389	-0.17(-0.83%)
Sep 12, 2018	21.19	21.63	20.98	21.02	167,280	-0.22(-1.02%)
Sep 11, 2018	21.37	21.50	21.19	21.24	72,750	-0.13(-0.61%)
Sep 10, 2018	21.54	21.54	21.26	21.37	82,272	-0.09(-0.41%)
Sep 07, 2018	21.37	21.63	21.28	21.46	98,918	+0.09(+0.41%)
Sep 06, 2018	21.50	21.59	21.28	21.37	75,356	-0.22(-1.01%)
Sep 05, 2018	21.33	21.61	21.28	21.59	109,408	+0.26(+1.22%)
Sep 04, 2018	21.46	21.50	21.30	21.33	137,616	-0.13(-0.61%)
Aug 31, 2018		21.46	21.46	21.46	0	-0.09(-0.40%)
Aug 30, 2018	21.63	21.67	21.41	21.54	121,420	-0.17(-0.80%)
Aug 29, 2018	21.80	21.85	21.59	21.72	99,661	-0.09(-0.40%)
Aug 28, 2018	22.15	22.15	21.72	21.80	42,229	-0.26(-1.18%)
Aug 27, 2018	22.20	22.28	22.02	22.07	160,297	-0.09(-0.39%)
Aug 24, 2018	22.15	22.28	22.02	22.15	109,602	+0.00(+0.00%)
Aug 23, 2018	22.07	22.15	21.93	22.15	78,653	+0.13(+0.59%)
Aug 22, 2018	21.98	22.11	21.85	22.02	122,409	+0.00(+0.00%)
Aug 21, 2018	21.89	22.24	21.89	22.02	109,651	+0.22(+1.00%)
Aug 20, 2018	21.76	21.98	21.59	21.80	69,300	+0.09(+0.40%)
Aug 17, 2018	21.67	21.80	21.63	21.72	118,679	+0.00(+0.00%)
Aug 16, 2018	21.72	22.02	21.67	21.72	82,283	+0.04(+0.20%)
Aug 15, 2018	21.89	22.02	21.63	21.67	65,918	-0.35(-1.58%)
Aug 14, 2018	21.59	22.11	21.59	22.02	118,943	+0.44(+2.02%)
Aug 13, 2018	22.07	22.07	21.56	21.59	125,883	-0.44(-1.98%)
Aug 10, 2018	21.85	22.07	21.67	22.02	82,489	+0.00(+0.00%)
Aug 09, 2018	21.76	22.02	21.65	22.02	148,617	+0.22(+1.00%)
Aug 08, 2018	21.37	21.80	21.28	21.80	130,024	+0.39(+1.83%)
Aug 07, 2018	21.50	21.72	21.37	21.41	75,013	+0.00(+0.00%)
Aug 06, 2018	21.37	21.46	21.28	21.41	123,951	+0.00(+0.00%)
Aug 03, 2018	21.89	21.93	21.41	21.41	74,332	-0.44(-1.99%)
Aug 02, 2018	21.76	21.96	21.54	21.85	75,573	+0.09(+0.40%)