Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.52	18.52	18.09	18.10	82,697	-0.34(-1.87%)
Aug 29, 2019	18.04	18.59	18.01	18.45	152,208	+0.52(+2.91%)
Aug 28, 2019	17.35	17.98	17.35	17.93	117,873	+0.42(+2.37%)
Aug 27, 2019	18.12	18.12	17.42	17.51	146,991	-0.47(-2.61%)
Aug 26, 2019	18.00	18.09	17.87	17.98	73,678	+0.17(+0.94%)
Aug 23, 2019	18.35	18.39	17.77	17.81	222,864	-0.53(-2.89%)
Aug 22, 2019	18.17	18.39	18.06	18.34	143,593	+0.25(+1.37%)
Aug 21, 2019	18.09	18.13	17.79	18.09	163,967	+0.17(+0.94%)
Aug 20, 2019	17.87	18.04	17.83	17.93	226,662	-0.02(-0.10%)
Aug 19, 2019	17.90	18.05	17.85	17.94	192,722	+0.20(+1.15%)
Aug 16, 2019	17.13	17.77	16.85	17.74	601,508	+0.42(+2.40%)
Aug 15, 2019	17.57	17.67	17.28	17.33	63,457	-0.22(-1.26%)
Aug 14, 2019	17.72	17.86	17.39	17.55	99,058	-0.53(-2.93%)
Aug 13, 2019	17.90	18.39	17.86	18.08	87,727	+0.14(+0.79%)
Aug 12, 2019	18.22	18.27	17.93	17.94	50,764	-0.50(-2.69%)
Aug 09, 2019	18.45	18.54	18.21	18.43	195,487	-0.06(-0.33%)
Aug 08, 2019	18.26	18.64	18.22	18.49	122,248	+0.38(+2.10%)
Aug 07, 2019	18.14	18.18	17.69	18.11	108,696	-0.39(-2.10%)
Aug 06, 2019	18.59	18.76	18.22	18.50	143,636	+0.08(+0.43%)
Aug 05, 2019	18.87	18.93	18.14	18.42	153,274	-0.75(-3.92%)
Aug 02, 2019	19.31	19.31	18.77	19.17	127,496	-0.18(-0.91%)
Aug 01, 2019	20.35	20.41	19.33	19.35	154,291	-0.86(-4.24%)
Jul 31, 2019	20.27	20.46	20.09	20.21	168,926	-0.02(-0.09%)
Jul 30, 2019	19.76	20.29	19.60	20.22	144,046	+0.33(+1.64%)
Jul 29, 2019	20.15	20.29	19.82	19.90	191,404	-0.34(-1.66%)
Jul 26, 2019	20.30	20.45	19.95	20.23	161,322	+0.04(+0.18%)
Jul 25, 2019	20.03	20.55	19.13	20.20	217,565	-0.36(-1.76%)
Jul 24, 2019	19.87	20.59	19.87	20.56	110,945	+0.63(+3.15%)
Jul 23, 2019	19.90	20.00	19.75	19.93	46,880	+0.10(+0.49%)
Jul 22, 2019	19.92	20.02	19.73	19.84	69,078	-0.16(-0.80%)
Jul 19, 2019	19.92	20.17	19.92	19.99	128,175	+0.00(+0.00%)
Jul 18, 2019	19.99	20.18	19.92	19.99	156,558	+0.03(+0.13%)
Jul 17, 2019	19.86	20.13	19.77	19.97	105,249	+0.03(+0.13%)
Jul 16, 2019	19.92	20.12	19.91	19.94	99,273	-0.04(-0.18%)
Jul 15, 2019	20.54	20.59	19.92	19.98	103,259	-0.55(-2.67%)
Jul 12, 2019	20.33	20.62	20.18	20.53	99,553	+0.28(+1.40%)
Jul 11, 2019	20.21	20.29	20.11	20.24	115,945	+0.19(+0.97%)
Jul 10, 2019	20.21	20.37	19.90	20.05	93,926	-0.12(-0.61%)
Jul 09, 2019	20.37	20.55	19.84	20.17	160,444	+0.42(+2.14%)
Jul 08, 2019	19.85	19.99	19.64	19.75	64,776	-0.18(-0.88%)
Jul 05, 2019	19.73	20.02	19.60	19.93	70,756	+0.24(+1.21%)
Jul 03, 2019	19.57	19.75	19.57	19.69	35,548	+0.14(+0.72%)
Jul 02, 2019	19.81	19.81	19.40	19.55	103,251	-0.18(-0.94%)
Jul 01, 2019	20.12	20.23	19.67	19.73	248,532	-0.22(-1.10%)
Jun 28, 2019	19.78	20.14	19.63	19.95	599,897	+0.28(+1.43%)
Jun 27, 2019	19.36	19.67	19.29	19.67	115,890	+0.31(+1.59%)
Jun 26, 2019	19.20	19.53	19.11	19.36	87,216	+0.18(+0.92%)
Jun 25, 2019	19.09	19.27	18.81	19.19	61,607	+0.13(+0.69%)
Jun 24, 2019	19.35	19.51	19.04	19.05	130,918	-0.35(-1.81%)
Jun 21, 2019	19.41	19.55	19.37	19.41	192,167	-0.11(-0.59%)
Jun 20, 2019	19.81	19.81	19.20	19.52	128,938	-0.13(-0.67%)
Jun 19, 2019	19.56	19.82	19.54	19.65	92,855	+0.10(+0.49%)
Jun 18, 2019	19.34	19.71	19.27	19.56	182,722	+0.26(+1.37%)
Jun 17, 2019	19.27	19.34	19.17	19.29	114,692	+0.08(+0.41%)
Jun 14, 2019	19.12	19.34	18.95	19.21	62,919	+0.08(+0.41%)
Jun 13, 2019	18.96	19.30	18.80	19.13	133,240	+0.26(+1.40%)
Jun 12, 2019	18.86	18.97	18.66	18.87	125,302	-0.16(-0.83%)
Jun 11, 2019	19.27	19.33	18.92	19.03	230,620	-0.10(-0.51%)
Jun 10, 2019	18.80	19.19	18.78	19.12	122,563	+0.46(+2.45%)
Jun 07, 2019	18.58	18.75	18.48	18.67	209,316	-0.05(-0.28%)
Jun 06, 2019	18.70	18.92	18.45	18.72	83,359	-0.05(-0.28%)
Jun 05, 2019	18.93	19.04	18.64	18.77	98,984	-0.18(-0.98%)
Jun 04, 2019	18.75	18.99	18.65	18.96	186,180	+0.34(+1.84%)