Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.71	17.73	17.29	17.44	118,063	-0.17(-0.96%)
Mar 28, 2019	17.44	17.61	17.29	17.61	69,075	+0.23(+1.32%)
Mar 27, 2019	17.36	17.51	17.16	17.37	54,378	+0.13(+0.77%)
Mar 26, 2019	16.99	17.24	16.96	17.24	131,562	+0.43(+2.58%)
Mar 25, 2019	16.80	17.03	16.65	16.81	69,747	+0.00(+0.00%)
Mar 22, 2019	17.48	17.63	16.69	16.81	225,845	-0.75(-4.28%)
Mar 21, 2019	17.83	17.91	17.54	17.56	170,178	-0.36(-2.02%)
Mar 20, 2019	18.28	18.42	17.92	17.92	87,464	-0.48(-2.60%)
Mar 19, 2019	19.00	19.15	18.38	18.40	68,812	-0.45(-2.39%)
Mar 18, 2019	18.84	19.14	18.76	18.85	88,045	+0.02(+0.09%)
Mar 15, 2019	18.83	19.15	18.75	18.84	267,196	+0.01(+0.05%)
Mar 14, 2019	18.70	19.12	18.65	18.83	80,337	+0.12(+0.62%)
Mar 13, 2019	18.83	18.85	18.67	18.71	82,239	+0.00(+0.00%)
Mar 12, 2019	18.80	18.81	18.64	18.71	90,329	-0.02(-0.09%)
Mar 11, 2019	18.58	18.81	18.50	18.73	115,250	+0.40(+2.17%)
Mar 08, 2019	18.22	18.41	18.18	18.33	91,965	+0.18(+0.98%)
Mar 07, 2019	18.36	18.36	18.00	18.15	113,494	-0.25(-1.35%)
Mar 06, 2019	18.98	19.30	18.37	18.40	117,460	-0.59(-3.12%)
Mar 05, 2019	19.01	19.04	18.69	18.99	123,968	-0.02(-0.09%)
Mar 04, 2019	19.40	19.46	18.92	19.01	88,746	-0.41(-2.10%)
Mar 01, 2019	19.20	19.43	19.20	19.42	109,589	+0.33(+1.72%)
Feb 28, 2019	19.17	19.30	18.96	19.09	73,258	-0.05(-0.28%)
Feb 27, 2019	18.91	19.23	18.67	19.15	58,476	+0.22(+1.17%)
Feb 26, 2019	19.12	19.26	18.91	18.92	74,135	-0.26(-1.34%)
Feb 25, 2019	19.46	19.51	19.17	19.18	85,677	-0.18(-0.91%)
Feb 22, 2019	19.26	19.39	19.14	19.36	100,099	+0.07(+0.37%)
Feb 21, 2019	19.34	19.36	19.03	19.29	65,795	-0.02(-0.09%)
Feb 20, 2019	19.25	19.33	19.03	19.30	91,953	+0.09(+0.46%)
Feb 19, 2019	18.93	19.24	18.88	19.22	72,851	+0.13(+0.70%)
Feb 15, 2019	18.67	19.10	18.67	19.08	116,594	+0.52(+2.81%)
Feb 14, 2019	18.61	18.69	18.45	18.56	84,933	-0.12(-0.66%)
Feb 13, 2019	18.54	18.74	18.54	18.68	110,871	+0.13(+0.72%)
Feb 12, 2019	18.40	18.76	18.40	18.55	126,693	+0.25(+1.35%)
Feb 11, 2019	18.19	18.37	18.11	18.30	90,972	+0.13(+0.73%)
Feb 08, 2019	18.09	18.41	18.01	18.17	97,614	-0.01(-0.05%)
Feb 07, 2019	18.25	18.41	18.16	18.18	116,913	-0.01(-0.05%)
Feb 06, 2019	18.01	18.22	18.01	18.19	165,511	+0.12(+0.64%)
Feb 05, 2019	18.03	18.16	17.98	18.07	187,890	+0.01(+0.05%)
Feb 04, 2019	18.08	18.14	17.78	18.07	108,035	+0.09(+0.49%)
Feb 01, 2019	17.84	17.99	17.78	17.98	111,058	+0.27(+1.55%)
Jan 31, 2019	17.87	18.01	17.45	17.70	112,111	-0.25(-1.38%)
Jan 30, 2019	17.75	18.04	17.70	17.95	118,786	+0.21(+1.20%)
Jan 29, 2019	18.03	18.07	17.74	17.74	111,085	-0.27(-1.52%)
Jan 28, 2019	17.79	18.06	17.68	18.01	127,219	+0.19(+1.04%)
Jan 25, 2019	17.98	18.15	17.81	17.83	168,226	-0.22(-1.23%)
Jan 24, 2019	18.48	19.42	17.73	18.05	156,833	+0.24(+1.34%)
Jan 23, 2019	17.98	18.19	17.68	17.81	77,002	-0.14(-0.79%)
Jan 22, 2019	17.99	18.17	17.86	17.95	106,463	-0.23(-1.27%)
Jan 18, 2019	18.07	18.19	17.90	18.18	119,645	+0.14(+0.78%)
Jan 17, 2019	17.91	18.05	17.78	18.04	140,782	+0.04(+0.20%)
Jan 16, 2019	17.25	18.00	17.25	18.00	348,745	+0.83(+4.85%)
Jan 15, 2019	17.22	17.31	16.99	17.17	197,523	-0.07(-0.41%)
Jan 14, 2019	16.93	17.56	16.93	17.24	294,777	+0.26(+1.51%)
Jan 11, 2019	16.96	17.22	16.91	16.99	178,055	-0.13(-0.75%)
Jan 10, 2019	17.10	17.25	16.88	17.11	95,871	-0.02(-0.10%)
Jan 09, 2019	17.19	17.33	16.99	17.13	369,041	-0.06(-0.36%)
Jan 08, 2019	17.09	17.34	16.89	17.19	254,753	+0.31(+1.83%)
Jan 07, 2019	16.96	17.06	16.82	16.88	140,279	-0.25(-1.44%)
Jan 04, 2019	16.79	17.18	16.75	17.13	275,264	+0.58(+3.52%)
Jan 03, 2019	16.66	16.88	16.40	16.55	228,621	-0.21(-1.26%)