Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.74	19.78	19.43	19.52	125,575	-0.13(-0.66%)
Jun 29, 2017	19.95	20.00	19.48	19.65	139,692	+0.09(+0.44%)
Jun 28, 2017	19.35	19.82	19.30	19.56	198,272	+0.26(+1.35%)
Jun 27, 2017	19.43	19.74	19.24	19.30	188,094	-0.04(-0.22%)
Jun 26, 2017	19.30	19.65	19.09	19.35	97,685	+0.09(+0.45%)
Jun 23, 2017	19.48	19.48	19.22	19.26	716,694	-0.13(-0.67%)
Jun 22, 2017	19.39	19.48	19.22	19.39	107,599	+0.00(+0.00%)
Jun 21, 2017	19.78	19.78	19.35	19.39	138,156	-0.35(-1.75%)
Jun 20, 2017	20.04	20.04	19.69	19.74	127,682	-0.39(-1.94%)
Jun 19, 2017	20.26	20.56	20.08	20.13	126,942	+0.00(+0.00%)
Jun 16, 2017	20.39	20.52	20.08	20.13	234,617	-0.48(-2.31%)
Jun 15, 2017	20.43	21.02	20.43	20.60	78,057	-0.09(-0.42%)
Jun 14, 2017	20.56	20.69	20.21	20.69	79,828	-0.04(-0.21%)
Jun 13, 2017	20.95	21.08	20.60	20.73	84,774	-0.13(-0.62%)
Jun 12, 2017	20.91	21.30	20.56	20.86	183,147	+0.00(+0.00%)
Jun 09, 2017	20.43	21.69	20.43	20.86	539,468	+0.48(+2.34%)
Jun 08, 2017	19.18	20.39	19.18	20.39	172,798	+1.13(+5.84%)
Jun 07, 2017	19.05	19.43	18.92	19.26	77,108	+0.26(+1.37%)
Jun 06, 2017	18.92	19.22	18.87	19.00	123,535	-0.09(-0.45%)
Jun 05, 2017	19.48	19.56	19.07	19.09	151,673	-0.35(-1.78%)
Jun 02, 2017	19.00	19.87	19.00	19.43	179,885	+0.35(+1.81%)
Jun 01, 2017	18.96	19.13	18.66	19.09	113,270	+0.22(+1.15%)
May 31, 2017	18.79	19.00	18.40	18.87	190,243	+0.13(+0.69%)
May 30, 2017	18.87	18.92	18.61	18.74	112,338	-0.22(-1.14%)
May 26, 2017	18.92	19.18	18.74	18.96	104,831	+0.04(+0.23%)
May 25, 2017	19.05	19.18	18.83	18.92	52,120	-0.09(-0.46%)
May 24, 2017	18.79	19.18	18.76	19.00	221,837	+0.22(+1.15%)
May 23, 2017	18.61	19.00	18.61	18.79	290,812	+0.13(+0.70%)
May 22, 2017	18.74	18.96	18.61	18.66	211,041	+0.00(+0.00%)
May 19, 2017	18.66	19.09	18.61	18.66	1,066,432	+0.00(+0.00%)
May 18, 2017	18.57	18.92	18.57	18.66	173,282	+0.04(+0.23%)
May 17, 2017	18.79	18.96	18.35	18.61	284,539	-0.69(-3.59%)
May 16, 2017	19.26	19.48	19.09	19.30	123,514	+0.17(+0.91%)
May 15, 2017	19.13	19.24	19.00	19.13	100,421	+0.26(+1.38%)
May 12, 2017	19.09	19.13	18.61	18.87	360,887	-0.35(-1.80%)
May 11, 2017	19.48	19.48	19.09	19.22	117,609	-0.30(-1.55%)
May 10, 2017	19.39	19.56	19.26	19.52	76,961	+0.04(+0.22%)
May 09, 2017	20.00	20.00	19.35	19.48	185,741	-0.30(-1.53%)
May 08, 2017	19.52	19.82	19.52	19.78	181,455	+0.26(+1.33%)
May 05, 2017	19.65	19.65	19.35	19.52	202,317	+0.00(+0.00%)
May 04, 2017	19.78	19.91	19.30	19.52	66,632	-0.13(-0.66%)
May 03, 2017	19.48	19.69	19.35	19.65	119,651	+0.04(+0.22%)
May 02, 2017	19.61	19.61	19.39	19.61	217,646	+0.17(+0.89%)
May 01, 2017	19.39	19.65	19.13	19.43	272,911	+0.22(+1.13%)
Apr 28, 2017	20.00	20.13	19.13	19.22	174,846	-0.87(-4.31%)
Apr 27, 2017	21.12	21.21	20.06	20.08	192,214	-1.04(-4.92%)
Apr 26, 2017	20.82	21.38	20.78	21.12	106,084	+0.26(+1.24%)
Apr 25, 2017	20.82	20.95	20.73	20.86	110,183	+0.17(+0.84%)
Apr 24, 2017	21.08	21.17	20.60	20.69	96,323	+0.17(+0.84%)
Apr 21, 2017	20.21	20.52	19.95	20.52	110,596	+0.26(+1.28%)
Apr 20, 2017	20.04	20.34	20.00	20.26	136,967	+0.39(+1.96%)
Apr 19, 2017	19.87	20.08	19.69	19.87	78,472	+0.13(+0.66%)
Apr 18, 2017	19.65	19.78	19.43	19.74	75,073	-0.13(-0.65%)
Apr 17, 2017	19.61	19.91	19.48	19.87	94,966	+0.30(+1.55%)
Apr 13, 2017	20.21	20.34	19.52	19.56	101,888	-0.78(-3.83%)
Apr 12, 2017	20.69	20.73	20.26	20.34	104,868	-0.41(-1.98%)
Apr 11, 2017	20.50	20.84	20.45	20.75	103,787	+0.26(+1.26%)
Apr 10, 2017	20.63	20.75	20.37	20.50	107,694	-0.13(-0.63%)
Apr 07, 2017	20.50	20.75	20.45	20.63	241,622	+0.00(+0.00%)
Apr 06, 2017	20.41	20.63	20.24	20.63	214,676	+0.30(+1.49%)
Apr 05, 2017	21.23	21.23	20.28	20.32	213,412	-0.69(-3.29%)
Apr 04, 2017	20.88	21.06	20.80	21.01	134,984	+0.09(+0.41%)