Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.76	22.15	21.20	21.33	399,660	-0.52(-2.37%)
Jan 30, 2017	22.02	22.23	21.33	21.84	161,065	-0.47(-2.13%)
Jan 27, 2017	22.45	22.45	21.89	22.32	186,584	+0.00(+0.00%)
Jan 26, 2017	22.10	22.41	21.07	22.32	206,481	+0.04(+0.19%)
Jan 25, 2017	22.15	22.45	22.02	22.28	183,929	+0.26(+1.18%)
Jan 24, 2017	21.24	22.15	21.20	22.02	135,849	+0.82(+3.87%)
Jan 23, 2017	21.15	21.33	20.98	21.20	67,253	+0.09(+0.41%)
Jan 20, 2017	21.11	21.37	20.98	21.11	80,872	+0.09(+0.41%)
Jan 19, 2017	20.81	21.11	20.72	21.02	96,066	+0.22(+1.04%)
Jan 18, 2017	21.07	21.11	20.68	20.81	98,961	-0.09(-0.41%)
Jan 17, 2017	21.50	21.54	20.89	20.89	71,195	-0.91(-4.16%)
Jan 13, 2017		21.80	21.80	21.80	0	+0.41(+1.92%)
Jan 12, 2017	21.48	21.52	20.96	21.39	94,327	-0.52(-2.36%)
Jan 11, 2017	21.78	22.04	21.61	21.91	119,981	+0.09(+0.39%)
Jan 10, 2017	21.14	21.91	21.05	21.82	164,037	+0.69(+3.26%)
Jan 09, 2017	21.69	21.69	21.13	21.13	125,672	-0.77(-3.54%)
Jan 06, 2017	21.91	21.99	21.65	21.91	73,394	+0.09(+0.39%)
Jan 05, 2017	22.17	22.17	21.43	21.82	65,741	-0.39(-1.74%)
Jan 04, 2017	22.25	22.47	22.08	22.21	179,673	-0.04(-0.19%)
Jan 03, 2017	22.51	22.68	21.93	22.25	145,941	-0.09(-0.39%)
Dec 30, 2016		22.34	22.34	22.34	0	+0.00(+0.00%)
Dec 29, 2016	22.64	22.72	22.12	22.34	79,259	-0.22(-0.95%)
Dec 28, 2016	22.38	22.68	22.25	22.55	179,759	+0.13(+0.58%)
Dec 27, 2016	22.25	22.51	22.21	22.42	71,235	+0.09(+0.39%)
Dec 23, 2016		22.34	22.34	22.34	0	-0.17(-0.77%)
Dec 22, 2016	22.34	22.60	22.08	22.51	155,871	+0.13(+0.58%)
Dec 21, 2016	22.81	22.81	22.34	22.38	92,298	-0.43(-1.89%)
Dec 20, 2016	22.47	22.85	22.25	22.81	167,866	+0.56(+2.51%)
Dec 19, 2016	22.17	22.68	21.95	22.25	199,613	-0.26(-1.15%)
Dec 16, 2016	22.68	22.77	22.29	22.51	466,568	-0.22(-0.95%)
Dec 15, 2016	22.04	22.94	21.95	22.72	446,213	+0.69(+3.13%)
Dec 14, 2016	21.73	22.21	21.43	22.04	983,014	-0.22(-0.97%)
Dec 13, 2016	22.38	22.90	21.91	22.25	92,923	+0.00(+0.00%)
Dec 12, 2016	22.12	22.55	21.95	22.25	101,473	+0.13(+0.58%)
Dec 09, 2016	22.04	22.21	21.78	22.12	129,242	+0.09(+0.39%)
Dec 08, 2016	21.69	22.34	21.56	22.04	147,000	+0.34(+1.59%)
Dec 07, 2016	21.39	21.91	21.39	21.69	85,853	+0.13(+0.60%)
Dec 06, 2016	20.87	21.73	20.83	21.56	121,904	+0.69(+3.30%)
Dec 05, 2016	20.31	20.92	20.10	20.87	208,381	+0.77(+3.85%)
Dec 02, 2016	20.31	20.53	19.12	20.10	72,435	-0.17(-0.85%)
Dec 01, 2016	20.23	20.57	20.14	20.27	130,988	+0.04(+0.21%)
Nov 30, 2016	20.75	20.75	20.14	20.23	101,447	-0.22(-1.05%)
Nov 29, 2016	20.66	20.87	20.36	20.44	71,321	-0.09(-0.42%)
Nov 28, 2016	20.66	20.70	20.49	20.53	59,230	-0.17(-0.83%)
Nov 25, 2016	20.75	20.83	20.53	20.70	22,058	-0.04(-0.21%)
Nov 23, 2016		20.75	20.75	20.75	0	+0.52(+2.55%)
Nov 22, 2016	20.27	20.27	20.06	20.23	115,275	+0.09(+0.43%)
Nov 21, 2016	20.62	20.83	20.01	20.14	95,376	-0.43(-2.09%)
Nov 18, 2016	19.45	20.57	19.07	20.57	166,747	+1.29(+6.70%)
Nov 17, 2016	18.85	19.39	18.21	19.28	90,751	+0.60(+3.23%)
Nov 16, 2016	18.55	18.77	17.95	18.68	127,039	+0.04(+0.23%)
Nov 15, 2016	18.25	18.64	17.95	18.64	52,987	+0.26(+1.40%)
Nov 14, 2016	18.51	19.11	18.03	18.38	87,089	+0.17(+0.95%)
Nov 11, 2016	17.39	18.25	17.39	18.21	208,158	+0.82(+4.70%)
Nov 10, 2016	17.13	17.86	17.01	17.39	153,281	+0.39(+2.28%)
Nov 09, 2016	15.97	17.34	15.97	17.00	172,555	+1.12(+7.05%)
Nov 08, 2016	15.88	15.97	15.71	15.88	51,021	+0.00(+0.00%)
Nov 07, 2016	15.88	15.92	15.71	15.88	73,224	+0.30(+1.93%)
Nov 04, 2016	15.67	15.80	15.49	15.58	52,653	-0.04(-0.28%)
Nov 03, 2016	15.67	15.88	15.49	15.62	38,037	-0.04(-0.28%)
Nov 02, 2016	15.80	15.88	15.54	15.67	37,435	-0.13(-0.82%)