Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.59	21.85	21.46	21.59	257,919	+0.04(+0.20%)
Jul 30, 2018	21.63	21.89	21.54	21.54	253,948	-0.13(-0.60%)
Jul 27, 2018	22.02	22.17	21.67	21.67	93,059	-0.35(-1.58%)
Jul 26, 2018	21.50	22.26	21.50	22.02	190,680	+0.57(+2.64%)
Jul 25, 2018	22.07	22.11	21.41	21.46	152,328	-0.52(-2.38%)
Jul 24, 2018	22.33	22.33	21.89	21.98	110,167	-0.26(-1.17%)
Jul 23, 2018	22.07	22.37	22.07	22.24	80,807	+0.17(+0.79%)
Jul 20, 2018	22.07	22.28	21.98	22.07	95,163	+0.00(+0.00%)
Jul 19, 2018	22.02	22.15	21.67	22.07	188,351	+0.09(+0.40%)
Jul 18, 2018	21.80	22.07	21.80	21.98	110,178	+0.09(+0.40%)
Jul 17, 2018	22.11	22.33	21.85	21.89	105,926	-0.26(-1.18%)
Jul 16, 2018	22.02	22.37	21.89	22.15	75,681	+0.30(+1.39%)
Jul 13, 2018	21.98	22.33	21.85	21.85	88,948	-0.20(-0.89%)
Jul 12, 2018	22.91	23.17	21.91	22.04	236,169	+0.22(+0.99%)
Jul 11, 2018	21.87	22.04	21.74	21.83	66,351	-0.04(-0.20%)
Jul 10, 2018	22.26	22.35	21.74	21.87	88,505	-0.43(-1.95%)
Jul 09, 2018	21.96	22.35	21.96	22.30	168,042	+0.48(+2.19%)
Jul 06, 2018	21.78	22.00	21.74	21.83	129,495	-0.13(-0.59%)
Jul 05, 2018		22.04	21.83	21.96	92,609	+0.00(+0.00%)
Jul 03, 2018		21.96	21.96	21.96	0	-0.35(-1.56%)
Jul 02, 2018	21.57	22.30	21.57	22.30	172,812	+0.69(+3.21%)
Jun 29, 2018	21.87	22.00	21.59	21.61	173,230	-0.22(-0.99%)
Jun 28, 2018	21.78	22.00	21.74	21.83	87,163	+0.00(+0.00%)
Jun 27, 2018	22.17	22.35	21.70	21.83	167,481	-0.30(-1.37%)
Jun 26, 2018	22.39	22.39	22.13	22.13	135,467	-0.17(-0.78%)
Jun 25, 2018	22.56	22.65	22.22	22.30	147,539	-0.43(-1.91%)
Jun 22, 2018	22.87	23.04	22.52	22.74	190,514	-0.13(-0.57%)
Jun 21, 2018	23.04	23.15	22.82	22.87	82,219	-0.17(-0.75%)
Jun 20, 2018	22.91	23.13	22.74	23.04	144,045	+0.17(+0.76%)
Jun 19, 2018	22.48	22.95	22.43	22.87	86,561	+0.26(+1.15%)
Jun 18, 2018	22.39	22.82	22.35	22.61	110,671	+0.04(+0.19%)
Jun 15, 2018		22.72	22.13	22.56	582,474	+0.09(+0.39%)
Jun 14, 2018	22.74	22.74	22.30	22.48	211,223	-0.22(-0.96%)
Jun 13, 2018	22.56	23.04	22.43	22.69	164,854	+0.17(+0.77%)
Jun 12, 2018	22.91	23.00	22.48	22.52	162,747	-0.35(-1.52%)
Jun 11, 2018	23.39	23.61	22.85	22.87	108,316	-0.56(-2.41%)
Jun 08, 2018	23.69	23.74	23.43	23.43	125,636	-0.26(-1.10%)
Jun 07, 2018	23.69	23.78	23.56	23.69	165,883	+0.00(+0.00%)
Jun 06, 2018	23.65	23.89	23.52	23.69	189,829	+0.22(+0.92%)
Jun 05, 2018	23.61	23.74	23.39	23.48	114,663	-0.22(-0.92%)
Jun 04, 2018	23.39	23.74	23.34	23.69	114,555	+0.30(+1.30%)
Jun 01, 2018	22.95	23.43	22.95	23.39	132,596	+0.61(+2.67%)
May 31, 2018	23.34	23.43	22.74	22.78	164,530	-0.52(-2.23%)
May 30, 2018	23.00	23.43	23.00	23.30	87,760	+0.43(+1.90%)
May 29, 2018	23.08	23.13	22.72	22.87	164,697	-0.30(-1.31%)
May 25, 2018		23.17	23.17	23.17	0	+0.04(+0.19%)
May 24, 2018	23.39	23.78	22.89	23.13	108,414	-0.22(-0.93%)
May 23, 2018	23.74	23.87	23.26	23.34	121,733	-0.35(-1.47%)
May 22, 2018	23.65	23.91	22.87	23.69	133,761	+0.00(+0.00%)
May 21, 2018	23.21	23.82	23.21	23.69	152,394	+0.61(+2.63%)
May 18, 2018	23.39	23.39	23.00	23.08	158,987	-0.17(-0.75%)
May 17, 2018	23.17	23.26	23.00	23.26	93,448	+0.13(+0.56%)
May 16, 2018	22.82	23.15	22.78	23.13	107,397	+0.30(+1.33%)
May 15, 2018	22.69	23.04	22.56	22.82	91,599	+0.04(+0.19%)
May 14, 2018	22.87	22.91	22.65	22.78	117,525	+0.00(+0.00%)
May 11, 2018	22.91	22.95	22.61	22.78	58,404	-0.04(-0.19%)
May 10, 2018	22.82	22.91	22.65	22.82	70,471	+0.04(+0.19%)
May 09, 2018	22.82	23.04	22.74	22.78	100,675	-0.04(-0.19%)
May 08, 2018	22.65	22.95	22.52	22.82	148,444	+0.13(+0.57%)
May 07, 2018	22.65	22.82	22.30	22.69	101,000	+0.09(+0.38%)
May 04, 2018	22.13	22.69	21.96	22.61	181,443	+0.43(+1.96%)
May 03, 2018	22.39	22.43	22.04	22.17	216,277	-0.30(-1.35%)
May 02, 2018	22.78	22.82	22.22	22.48	244,751	-0.22(-0.96%)