Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.49	19.67	19.24	19.37	187,223	-0.13(-0.66%)
Jul 28, 2017	20.01	20.01	19.28	19.49	203,978	-0.60(-3.00%)
Jul 27, 2017	20.18	20.61	19.88	20.10	243,471	+0.43(+2.19%)
Jul 26, 2017	19.92	19.97	19.62	19.67	77,441	-0.26(-1.30%)
Jul 25, 2017	19.62	20.10	19.62	19.92	92,112	+0.52(+2.66%)
Jul 24, 2017	19.06	19.47	19.06	19.41	99,646	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.06	19.06	135,881	-0.26(-1.34%)
Jul 20, 2017		19.37	19.24	19.32	236,128	+0.04(+0.22%)
Jul 19, 2017	19.32	19.41	19.15	19.28	136,393	-0.09(-0.44%)
Jul 18, 2017	19.19	19.41	19.15	19.37	96,926	+0.04(+0.22%)
Jul 17, 2017	19.28	19.58	19.19	19.32	93,621	-0.09(-0.44%)
Jul 14, 2017	19.45	19.54	19.21	19.41	60,067	-0.26(-1.31%)
Jul 13, 2017	19.71	19.75	19.41	19.67	51,100	+0.02(+0.11%)
Jul 12, 2017	19.43	19.77	19.43	19.64	113,791	+0.17(+0.88%)
Jul 11, 2017	19.34	19.52	19.00	19.47	162,384	+0.21(+1.11%)
Jul 10, 2017	19.56	19.64	19.22	19.26	103,684	-0.43(-2.18%)
Jul 07, 2017	19.56	19.69	19.26	19.69	89,963	+0.26(+1.32%)
Jul 06, 2017	19.69	19.95	19.34	19.43	117,819	-0.30(-1.52%)
Jul 05, 2017	19.77	19.88	19.34	19.73	110,381	+0.04(+0.22%)
Jul 03, 2017	19.34	20.12	19.34	19.69	162,544	+0.34(+1.77%)
Jun 30, 2017	19.56	19.60	19.26	19.34	126,722	-0.13(-0.66%)
Jun 29, 2017	19.77	19.82	19.30	19.47	140,968	+0.09(+0.44%)
Jun 28, 2017	19.17	19.64	19.13	19.39	200,082	+0.26(+1.34%)
Jun 27, 2017	19.26	19.56	19.07	19.13	189,811	-0.04(-0.22%)
Jun 26, 2017	19.13	19.47	18.92	19.17	98,577	+0.09(+0.45%)
Jun 23, 2017	19.30	19.30	19.04	19.09	723,239	-0.13(-0.67%)
Jun 22, 2017	19.22	19.30	19.04	19.22	108,581	+0.00(+0.00%)
Jun 21, 2017	19.60	19.60	19.17	19.22	139,417	-0.34(-1.75%)
Jun 20, 2017	19.86	19.86	19.52	19.56	128,848	-0.39(-1.94%)
Jun 19, 2017	20.07	20.37	19.90	19.95	128,101	+0.00(+0.00%)
Jun 16, 2017	20.20	20.33	19.90	19.95	236,760	-0.47(-2.31%)
Jun 15, 2017	20.25	20.83	20.25	20.42	78,770	-0.09(-0.42%)
Jun 14, 2017	20.37	20.50	20.03	20.50	80,557	-0.04(-0.21%)
Jun 13, 2017	20.76	20.89	20.42	20.55	85,548	-0.13(-0.62%)
Jun 12, 2017	20.72	21.10	20.37	20.67	184,820	+0.00(+0.00%)
Jun 09, 2017	20.25	21.49	20.25	20.67	544,395	+0.47(+2.34%)
Jun 08, 2017	19.00	20.20	19.00	20.20	174,376	+1.12(+5.84%)
Jun 07, 2017	18.87	19.26	18.74	19.09	77,812	+0.26(+1.37%)
Jun 06, 2017	18.74	19.04	18.70	18.83	124,663	-0.09(-0.45%)
Jun 05, 2017	19.30	19.39	18.89	18.92	153,058	-0.34(-1.78%)
Jun 02, 2017	18.83	19.69	18.83	19.26	181,528	+0.34(+1.81%)
Jun 01, 2017	18.79	18.96	18.49	18.92	114,305	+0.21(+1.15%)
May 31, 2017	18.62	18.83	18.23	18.70	191,981	+0.13(+0.69%)
May 30, 2017	18.70	18.74	18.44	18.57	113,364	-0.21(-1.14%)
May 26, 2017	18.74	19.00	18.57	18.79	105,788	+0.04(+0.23%)
May 25, 2017	18.87	19.00	18.66	18.74	52,596	-0.09(-0.46%)
May 24, 2017	18.62	19.00	18.59	18.83	223,862	+0.21(+1.15%)
May 23, 2017	18.44	18.83	18.44	18.62	293,468	+0.13(+0.70%)
May 22, 2017	18.57	18.79	18.44	18.49	212,968	+0.00(+0.00%)
May 19, 2017	18.49	18.92	18.44	18.49	1,076,171	+0.00(+0.00%)
May 18, 2017	18.40	18.74	18.40	18.49	174,865	+0.04(+0.23%)
May 17, 2017	18.62	18.79	18.19	18.44	287,137	-0.69(-3.59%)
May 16, 2017	19.09	19.30	18.92	19.13	124,642	+0.17(+0.91%)
May 15, 2017	18.96	19.07	18.83	18.96	101,338	+0.26(+1.38%)
May 12, 2017	18.92	18.96	18.44	18.70	364,183	-0.34(-1.80%)
May 11, 2017	19.30	19.30	18.92	19.04	118,683	-0.30(-1.55%)
May 10, 2017	19.22	19.39	19.09	19.34	77,664	+0.04(+0.22%)
May 09, 2017	19.82	19.82	19.17	19.30	187,437	-0.30(-1.53%)
May 08, 2017	19.34	19.64	19.34	19.60	183,112	+0.26(+1.33%)
May 05, 2017	19.47	19.47	19.17	19.34	204,165	+0.00(+0.00%)
May 04, 2017	19.60	19.73	19.13	19.34	67,240	-0.13(-0.66%)
May 03, 2017	19.30	19.52	19.17	19.47	120,744	+0.04(+0.22%)
May 02, 2017	19.43	19.43	19.22	19.43	219,633	+0.17(+0.89%)