Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.17	25.17	25.17	0	-0.39(-1.54%)
Mar 28, 2018	25.47	25.69	25.26	25.56	354,134	+0.09(+0.34%)
Mar 27, 2018	26.00	26.09	25.32	25.47	202,687	-0.44(-1.69%)
Mar 26, 2018	25.30	26.00	25.12	25.91	144,178	+0.87(+3.49%)
Mar 23, 2018	26.00	26.17	25.04	25.04	165,209	-0.96(-3.70%)
Mar 22, 2018	26.35	26.57	25.95	26.00	89,882	-0.52(-1.98%)
Mar 21, 2018	26.35	26.96	26.13	26.52	131,743	+0.09(+0.33%)
Mar 20, 2018	26.92	27.31	26.39	26.44	132,279	-0.44(-1.63%)
Mar 19, 2018	26.96	27.35	26.48	26.87	117,852	-0.09(-0.32%)
Mar 16, 2018	27.35	27.35	26.61	26.96	333,479	-0.44(-1.60%)
Mar 15, 2018	26.87	27.44	26.74	27.40	116,711	+0.52(+1.95%)
Mar 14, 2018	27.40	27.40	26.79	26.87	88,861	-0.35(-1.28%)
Mar 13, 2018	27.44	27.44	27.18	27.22	87,528	-0.09(-0.32%)
Mar 12, 2018	27.44	27.44	27.00	27.31	91,407	+0.00(+0.00%)
Mar 09, 2018	26.96	27.40	26.79	27.31	152,778	+0.48(+1.79%)
Mar 08, 2018	27.00	27.00	26.48	26.83	189,690	-0.17(-0.65%)
Mar 07, 2018	26.22	27.09	26.22	27.00	221,165	+0.57(+2.15%)
Mar 06, 2018	26.30	26.48	23.81	26.44	88,748	+0.26(+1.00%)
Mar 05, 2018	25.74	26.35	25.34	26.17	92,159	+0.31(+1.18%)
Mar 02, 2018	25.17	26.00	25.12	25.87	89,296	+0.52(+2.07%)
Mar 01, 2018	25.17	25.56	25.04	25.34	164,867	+0.17(+0.69%)
Feb 28, 2018	25.17	25.61	25.12	25.17	191,679	+0.00(+0.00%)
Feb 27, 2018	25.52	25.82	25.10	25.17	140,617	-0.39(-1.54%)
Feb 26, 2018	25.61	25.61	25.26	25.56	77,064	-0.09(-0.34%)
Feb 23, 2018	25.47	25.69	25.30	25.65	53,089	+0.31(+1.21%)
Feb 22, 2018	25.82	25.82	25.30	25.34	75,558	-0.44(-1.70%)
Feb 21, 2018	25.61	26.00	25.61	25.78	65,165	+0.22(+0.85%)
Feb 20, 2018	25.69	25.87	25.26	25.56	95,432	-0.26(-1.02%)
Feb 16, 2018		25.82	25.82	25.82	0	+0.22(+0.85%)
Feb 15, 2018	25.56	25.74	25.26	25.61	71,533	+0.17(+0.69%)
Feb 14, 2018	24.86	25.47	24.86	25.43	64,356	+0.39(+1.57%)
Feb 13, 2018	24.86	25.12	24.78	25.04	73,404	-0.04(-0.17%)
Feb 12, 2018	25.12	25.26	24.69	25.08	120,893	+0.04(+0.17%)
Feb 09, 2018	24.86	25.30	24.34	25.04	120,238	+0.44(+1.78%)
Feb 08, 2018	25.39	25.39	24.60	24.60	121,248	-0.70(-2.76%)
Feb 07, 2018	24.99	24.99	24.99	25.30	78,787	+0.13(+0.52%)
Feb 06, 2018	24.34	25.26	24.34	25.17	220,671	-0.07(-0.26%)
Feb 05, 2018	25.56	25.82	24.99	25.23	145,179	-0.59(-2.28%)
Feb 02, 2018	25.78	26.00	25.61	25.82	171,544	+0.04(+0.17%)
Feb 01, 2018	25.52	25.78	25.12	25.78	166,223	+0.31(+1.20%)
Jan 31, 2018	25.61	25.69	25.43	25.47	120,595	+0.00(+0.00%)
Jan 30, 2018	25.47	25.47	25.39	25.47	123,223	-0.17(-0.68%)
Jan 29, 2018	25.12	25.71	25.12	25.65	169,532	+0.52(+2.09%)
Jan 26, 2018	25.47	25.47	24.91	25.12	110,301	-0.13(-0.52%)
Jan 25, 2018	24.82	25.47	24.82	25.26	198,602	+0.66(+2.66%)
Jan 24, 2018	24.99	25.04	24.60	24.60	66,952	-0.26(-1.05%)
Jan 23, 2018	24.95	25.04	24.60	24.86	89,131	-0.17(-0.70%)
Jan 22, 2018	25.17	25.17	24.23	25.04	80,205	-0.13(-0.52%)
Jan 19, 2018	25.17	25.34	24.99	25.17	197,724	-0.04(-0.17%)
Jan 18, 2018	25.39	25.47	25.04	25.21	169,316	-0.17(-0.69%)
Jan 17, 2018	25.12	25.43	24.69	25.39	105,459	+0.35(+1.40%)
Jan 16, 2018	25.12	25.21	24.86	25.04	122,284	+0.13(+0.53%)
Jan 12, 2018		24.91	24.91	24.91	0	-0.09(-0.35%)
Jan 11, 2018	24.21	25.04	24.08	24.99	180,706	+0.90(+3.72%)
Jan 10, 2018	23.71	24.40	23.66	24.10	109,484	+0.44(+1.84%)
Jan 09, 2018	23.44	23.97	23.36	23.66	106,144	+0.30(+1.31%)
Jan 08, 2018	23.31	23.44	23.05	23.36	122,142	+0.00(+0.00%)
Jan 05, 2018	23.10	23.36	23.10	23.36	128,082	+0.39(+1.71%)
Jan 04, 2018	22.88	23.14	22.83	22.96	90,954	+0.22(+0.96%)
Jan 03, 2018	22.83	23.05	22.62	22.75	99,691	-0.17(-0.76%)