Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	22.96	23.44	22.75	23.18	143,950	+0.35(+1.51%)
Oct 30, 2017	23.31	23.35	22.79	22.83	145,617	-0.56(-2.40%)
Oct 27, 2017	22.92	23.65	22.92	23.39	192,927	+0.47(+2.07%)
Oct 26, 2017	21.84	23.22	21.84	22.92	307,486	+1.21(+5.57%)
Oct 25, 2017	21.84	21.92	21.49	21.71	67,978	-0.09(-0.40%)
Oct 24, 2017	21.97	22.06	21.80	21.80	91,835	+0.04(+0.20%)
Oct 23, 2017	22.10	22.10	21.67	21.75	50,011	-0.39(-1.75%)
Oct 20, 2017	22.23	22.27	22.01	22.14	65,056	+0.17(+0.79%)
Oct 19, 2017	21.80	22.03	21.67	21.97	86,418	+0.13(+0.59%)
Oct 18, 2017	21.67	22.01	21.58	21.84	71,659	+0.26(+1.20%)
Oct 17, 2017	21.88	21.97	21.58	21.58	80,368	-0.30(-1.38%)
Oct 16, 2017	21.54	21.93	21.49	21.88	162,186	+0.39(+1.81%)
Oct 13, 2017	21.67	21.67	21.41	21.49	105,733	-0.19(-0.90%)
Oct 12, 2017	21.90	22.16	21.65	21.69	93,383	-0.17(-0.79%)
Oct 11, 2017	21.86	22.12	21.73	21.86	162,869	+0.00(+0.00%)
Oct 10, 2017	21.69	21.90	21.52	21.86	138,350	+0.34(+1.60%)
Oct 09, 2017	21.34	21.60	21.22	21.52	288,228	+0.17(+0.81%)
Oct 06, 2017	21.47	21.47	21.30	21.34	92,678	-0.04(-0.20%)
Oct 05, 2017	21.26	21.47	21.04	21.39	62,588	+0.13(+0.61%)
Oct 04, 2017	21.43	21.43	21.17	21.26	132,166	-0.13(-0.60%)
Oct 03, 2017	21.43	21.43	21.17	21.39	152,262	+0.00(+0.00%)
Oct 02, 2017	21.26	21.39	20.96	21.39	172,843	+0.22(+1.02%)
Sep 29, 2017	21.04	21.39	21.04	21.17	224,207	+0.00(+0.00%)
Sep 28, 2017	20.96	21.19	20.66	21.17	546,597	+0.22(+1.03%)
Sep 27, 2017	20.66	21.30	20.36	20.96	296,646	+0.47(+2.31%)
Sep 26, 2017	20.40	20.76	20.31	20.48	159,924	+0.17(+0.85%)
Sep 25, 2017	20.18	20.31	20.10	20.31	126,224	+0.09(+0.43%)
Sep 22, 2017	19.80	20.40	19.71	20.23	291,756	+0.43(+2.17%)
Sep 21, 2017	19.54	20.08	19.54	19.80	195,781	+0.22(+1.10%)
Sep 20, 2017	19.02	20.01	18.98	19.58	205,210	+0.56(+2.94%)
Sep 19, 2017	19.11	19.15	18.76	19.02	411,173	-0.04(-0.23%)
Sep 18, 2017	19.15	19.24	19.06	19.06	203,045	+0.00(+0.00%)
Sep 15, 2017	19.19	19.19	18.85	19.06	620,309	-0.26(-1.34%)
Sep 14, 2017	19.62	19.75	19.28	19.32	81,169	-0.30(-1.54%)
Sep 13, 2017	19.32	19.67	19.32	19.62	106,607	+0.13(+0.66%)
Sep 12, 2017	19.02	19.62	19.02	19.49	103,991	+0.52(+2.72%)
Sep 11, 2017	18.63	19.06	18.11	18.98	148,363	+0.60(+3.28%)
Sep 08, 2017	18.20	18.76	18.20	18.38	92,631	+0.09(+0.47%)
Sep 07, 2017	19.02	19.02	18.25	18.29	267,345	-0.77(-4.06%)
Sep 06, 2017	19.19	19.37	18.93	19.06	109,274	-0.09(-0.45%)
Sep 05, 2017	19.58	19.62	19.06	19.15	117,025	-0.56(-2.84%)
Sep 01, 2017	19.62	19.71	19.45	19.71	54,292	+0.09(+0.44%)
Aug 31, 2017	19.45	19.77	19.32	19.62	113,869	+0.22(+1.11%)
Aug 30, 2017	19.37	19.67	19.28	19.41	74,771	+0.04(+0.22%)
Aug 29, 2017	19.37	19.54	19.24	19.37	82,165	-0.17(-0.88%)
Aug 28, 2017	19.67	19.67	19.37	19.54	76,324	-0.13(-0.66%)
Aug 25, 2017	19.49	19.71	19.41	19.67	68,933	+0.30(+1.56%)
Aug 24, 2017	19.45	19.45	19.19	19.37	70,977	-0.04(-0.22%)
Aug 23, 2017	19.02	19.52	19.02	19.41	141,563	+0.26(+1.35%)
Aug 22, 2017	19.15	19.37	19.11	19.15	148,933	+0.13(+0.68%)
Aug 21, 2017	18.98	19.32	18.91	19.02	125,253	-0.04(-0.23%)
Aug 18, 2017	18.93	19.28	18.89	19.06	156,443	-0.09(-0.45%)
Aug 17, 2017	19.49	19.80	19.11	19.15	188,734	-0.52(-2.63%)
Aug 16, 2017	19.71	19.97	19.58	19.67	135,680	-0.13(-0.65%)
Aug 15, 2017	19.97	20.05	19.75	19.80	116,558	-0.13(-0.65%)
Aug 14, 2017	19.28	19.92	19.28	19.92	146,731	+0.77(+4.04%)
Aug 11, 2017	19.54	19.54	18.93	19.15	107,646	-0.22(-1.11%)
Aug 10, 2017	19.62	19.67	19.37	19.37	119,841	-0.39(-1.96%)
Aug 09, 2017	19.49	19.80	19.45	19.75	151,151	+0.13(+0.66%)
Aug 08, 2017	19.32	19.97	19.32	19.62	125,712	+0.22(+1.11%)
Aug 07, 2017	19.49	19.67	19.37	19.41	70,824	-0.13(-0.66%)
Aug 04, 2017	19.62	19.80	19.45	19.54	73,832	+0.00(+0.00%)
Aug 03, 2017	19.71	19.84	19.41	19.54	98,344	-0.22(-1.09%)
Aug 02, 2017	19.84	19.84	19.37	19.75	146,042	-0.04(-0.22%)