Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.36	23.44	22.75	22.79	164,454	-0.52(-2.23%)
May 30, 2018	23.01	23.44	23.01	23.31	87,719	+0.43(+1.90%)
May 29, 2018	23.10	23.14	22.73	22.88	164,621	-0.30(-1.31%)
May 25, 2018		23.18	23.18	23.18	0	+0.04(+0.19%)
May 24, 2018	23.40	23.79	22.90	23.14	108,364	-0.22(-0.93%)
May 23, 2018	23.75	23.88	23.27	23.36	121,677	-0.35(-1.47%)
May 22, 2018	23.66	23.92	22.88	23.70	133,699	+0.00(+0.00%)
May 21, 2018	23.23	23.83	23.23	23.70	152,324	+0.61(+2.63%)
May 18, 2018	23.40	23.40	23.01	23.10	158,913	-0.17(-0.75%)
May 17, 2018	23.18	23.27	23.01	23.27	93,405	+0.13(+0.56%)
May 16, 2018	22.83	23.16	22.79	23.14	107,347	+0.30(+1.33%)
May 15, 2018	22.70	23.05	22.57	22.83	91,556	+0.04(+0.19%)
May 14, 2018	22.88	22.92	22.66	22.79	117,471	+0.00(+0.00%)
May 11, 2018	22.92	22.97	22.62	22.79	58,377	-0.04(-0.19%)
May 10, 2018	22.83	22.92	22.66	22.83	70,438	+0.04(+0.19%)
May 09, 2018	22.83	23.05	22.75	22.79	100,629	-0.04(-0.19%)
May 08, 2018	22.66	22.97	22.53	22.83	148,375	+0.13(+0.57%)
May 07, 2018	22.66	22.83	22.31	22.70	100,953	+0.09(+0.38%)
May 04, 2018	22.14	22.70	21.97	22.62	181,359	+0.43(+1.96%)
May 03, 2018	22.40	22.44	22.05	22.18	216,176	-0.30(-1.35%)
May 02, 2018	22.79	22.83	22.23	22.49	244,637	-0.22(-0.96%)
May 01, 2018	22.79	23.53	22.53	22.70	328,546	-0.22(-0.95%)
Apr 30, 2018	23.57	23.66	22.88	22.92	865,929	-0.74(-3.12%)
Apr 27, 2018	24.05	24.05	23.49	23.66	260,825	-0.48(-1.98%)
Apr 26, 2018	25.27	25.27	23.96	24.14	362,324	-1.17(-4.63%)
Apr 25, 2018	25.53	25.57	25.09	25.31	142,911	-0.17(-0.68%)
Apr 24, 2018	25.48	25.61	25.27	25.48	280,451	+0.00(+0.00%)
Apr 23, 2018	25.61	25.61	25.35	25.48	277,779	-0.04(-0.17%)
Apr 20, 2018	25.35	25.70	25.35	25.53	165,397	+0.09(+0.34%)
Apr 19, 2018	24.96	25.48	24.96	25.44	173,992	+0.43(+1.74%)
Apr 18, 2018	25.14	25.31	24.92	25.01	171,289	+0.09(+0.35%)
Apr 17, 2018	25.14	25.18	24.88	24.92	188,606	-0.04(-0.17%)
Apr 16, 2018	24.75	25.05	24.53	24.96	185,518	+0.39(+1.59%)
Apr 13, 2018	25.14	25.35	24.51	24.57	152,956	-0.50(-1.99%)
Apr 12, 2018	24.98	25.29	24.85	25.07	536,970	+0.30(+1.22%)
Apr 11, 2018	24.85	24.94	24.64	24.77	200,024	-0.13(-0.52%)
Apr 10, 2018	24.90	25.07	24.72	24.90	154,237	+0.26(+1.05%)
Apr 09, 2018	24.85	25.11	24.64	24.64	128,344	-0.13(-0.52%)
Apr 06, 2018	25.11	25.24	24.55	24.77	326,194	-0.52(-2.05%)
Apr 05, 2018	25.24	25.37	25.03	25.29	162,273	+0.17(+0.69%)
Apr 04, 2018	24.68	25.16	24.59	25.11	541,121	+0.22(+0.87%)
Apr 03, 2018	24.72	25.50	24.72	24.90	264,560	+0.26(+1.05%)
Apr 02, 2018	24.94	25.29	24.16	24.64	171,853	-0.30(-1.22%)
Mar 29, 2018		24.94	24.94	24.94	0	-0.39(-1.54%)
Mar 28, 2018	25.24	25.46	25.03	25.33	357,369	+0.09(+0.34%)
Mar 27, 2018	25.76	25.85	25.09	25.24	204,538	-0.43(-1.69%)
Mar 26, 2018	25.07	25.76	24.90	25.68	145,495	+0.87(+3.49%)
Mar 23, 2018	25.76	25.94	24.81	24.81	166,718	-0.95(-3.70%)
Mar 22, 2018	26.11	26.33	25.72	25.76	90,703	-0.52(-1.98%)
Mar 21, 2018	26.11	26.72	25.89	26.28	132,947	+0.09(+0.33%)
Mar 20, 2018	26.67	27.06	26.15	26.20	133,487	-0.43(-1.63%)
Mar 19, 2018	26.72	27.11	26.24	26.63	118,928	-0.09(-0.32%)
Mar 16, 2018	27.11	27.11	26.37	26.72	336,524	-0.43(-1.59%)
Mar 15, 2018	26.63	27.19	26.50	27.15	117,777	+0.52(+1.95%)
Mar 14, 2018	27.15	27.15	26.54	26.63	89,673	-0.35(-1.28%)
Mar 13, 2018	27.19	27.19	26.93	26.98	88,328	-0.09(-0.32%)
Mar 12, 2018	27.19	27.19	26.76	27.06	92,242	+0.00(+0.00%)
Mar 09, 2018	26.72	27.15	26.54	27.06	154,173	+0.48(+1.79%)
Mar 08, 2018	26.76	26.76	26.24	26.59	191,422	-0.17(-0.65%)
Mar 07, 2018	25.98	26.85	25.98	26.76	223,185	+0.56(+2.15%)
Mar 06, 2018	26.07	26.24	23.60	26.20	89,559	+0.26(+1.00%)
Mar 05, 2018	25.50	26.11	25.11	25.94	93,001	+0.30(+1.18%)
Mar 02, 2018	24.94	25.76	24.90	25.63	90,112	+0.52(+2.07%)