Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.81	21.89	21.29	21.47	121,106	-0.43(-1.95%)
Feb 27, 2017	21.94	22.06	21.76	21.89	111,833	+0.00(+0.00%)
Feb 24, 2017	21.94	22.19	21.85	21.89	87,202	-0.34(-1.54%)
Feb 23, 2017	22.11	22.38	21.89	22.23	203,518	+0.17(+0.78%)
Feb 22, 2017	21.59	22.11	21.38	22.06	956,268	+0.43(+1.98%)
Feb 21, 2017	21.81	21.89	21.53	21.64	197,372	-0.04(-0.20%)
Feb 17, 2017		21.68	21.68	21.68	0	-0.30(-1.36%)
Feb 16, 2017	22.11	22.15	21.89	21.98	185,976	-0.09(-0.39%)
Feb 15, 2017	22.06	22.19	21.89	22.06	239,355	+0.00(+0.00%)
Feb 14, 2017	21.42	22.15	21.42	22.06	130,300	+0.60(+2.79%)
Feb 13, 2017	21.42	21.55	21.14	21.47	240,571	+0.13(+0.60%)
Feb 10, 2017	21.34	21.47	21.08	21.34	119,544	+0.17(+0.81%)
Feb 09, 2017	21.12	21.46	20.99	21.17	101,071	+0.04(+0.20%)
Feb 08, 2017	21.29	21.29	20.70	21.12	105,196	-0.26(-1.20%)
Feb 07, 2017	21.47	21.51	21.21	21.38	116,063	-0.04(-0.20%)
Feb 06, 2017	21.59	21.76	21.38	21.42	117,850	-0.26(-1.18%)
Feb 03, 2017	21.25	21.68	21.12	21.68	125,384	+0.68(+3.26%)
Feb 02, 2017	21.12	21.25	20.78	20.99	147,649	-0.21(-1.01%)
Feb 01, 2017	21.38	21.87	21.08	21.21	206,356	+0.09(+0.40%)
Jan 31, 2017	21.55	21.94	20.99	21.12	403,497	-0.51(-2.37%)
Jan 30, 2017	21.81	22.02	21.12	21.64	162,611	-0.47(-2.13%)
Jan 27, 2017	22.23	22.23	21.68	22.11	188,375	+0.00(+0.00%)
Jan 26, 2017	21.89	22.19	20.87	22.11	208,463	+0.04(+0.19%)
Jan 25, 2017	21.94	22.23	21.81	22.06	185,695	+0.26(+1.18%)
Jan 24, 2017	21.04	21.94	20.99	21.81	137,154	+0.81(+3.87%)
Jan 23, 2017	20.95	21.12	20.78	20.99	67,898	+0.09(+0.41%)
Jan 20, 2017	20.91	21.17	20.78	20.91	81,649	+0.09(+0.41%)
Jan 19, 2017	20.61	20.91	20.52	20.82	96,988	+0.21(+1.04%)
Jan 18, 2017	20.87	20.91	20.48	20.61	99,911	-0.09(-0.41%)
Jan 17, 2017	21.29	21.34	20.70	20.70	71,879	-0.90(-4.16%)
Jan 13, 2017		21.59	21.59	21.59	0	+0.41(+1.92%)
Jan 12, 2017	21.27	21.32	20.76	21.19	95,233	-0.51(-2.36%)
Jan 11, 2017	21.57	21.83	21.40	21.70	121,133	+0.09(+0.39%)
Jan 10, 2017	20.94	21.70	20.85	21.61	165,612	+0.68(+3.26%)
Jan 09, 2017	21.49	21.49	20.93	20.93	126,879	-0.77(-3.54%)
Jan 06, 2017	21.70	21.78	21.44	21.70	74,098	+0.09(+0.39%)
Jan 05, 2017	21.95	21.95	21.23	21.61	66,373	-0.38(-1.74%)
Jan 04, 2017	22.04	22.25	21.87	22.00	181,398	-0.04(-0.19%)
Jan 03, 2017	22.30	22.47	21.72	22.04	147,342	-0.09(-0.39%)
Dec 30, 2016		22.13	22.13	22.13	0	+0.00(+0.00%)
Dec 29, 2016	22.42	22.51	21.91	22.13	80,020	-0.21(-0.95%)
Dec 28, 2016	22.17	22.47	22.04	22.34	181,485	+0.13(+0.58%)
Dec 27, 2016	22.04	22.30	22.00	22.21	71,919	+0.09(+0.39%)
Dec 23, 2016		22.13	22.13	22.13	0	-0.17(-0.76%)
Dec 22, 2016	22.13	22.38	21.87	22.30	157,368	+0.13(+0.58%)
Dec 21, 2016	22.59	22.59	22.13	22.17	93,185	-0.43(-1.89%)
Dec 20, 2016	22.25	22.64	22.04	22.59	169,478	+0.55(+2.51%)
Dec 19, 2016	21.95	22.47	21.74	22.04	201,529	-0.26(-1.15%)
Dec 16, 2016	22.47	22.55	22.08	22.30	471,048	-0.21(-0.95%)
Dec 15, 2016	21.83	22.72	21.74	22.51	450,497	+0.68(+3.12%)
Dec 14, 2016	21.53	22.00	21.23	21.83	992,453	-0.21(-0.97%)
Dec 13, 2016	22.17	22.68	21.70	22.04	93,816	+0.00(+0.00%)
Dec 12, 2016	21.91	22.34	21.74	22.04	102,447	+0.13(+0.58%)
Dec 09, 2016	21.83	22.00	21.57	21.91	130,483	+0.09(+0.39%)
Dec 08, 2016	21.49	22.13	21.36	21.83	148,412	+0.34(+1.59%)
Dec 07, 2016	21.19	21.70	21.19	21.49	86,678	+0.13(+0.60%)
Dec 06, 2016	20.68	21.53	20.63	21.36	123,074	+0.68(+3.30%)
Dec 05, 2016	20.12	20.72	19.91	20.68	210,382	+0.77(+3.85%)
Dec 02, 2016	20.12	20.33	18.94	19.91	73,131	-0.17(-0.85%)