Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.02	22.10	21.50	21.67	119,954	-0.43(-1.95%)
Feb 27, 2017	22.15	22.28	21.97	22.10	110,769	+0.00(+0.00%)
Feb 24, 2017	22.15	22.41	22.06	22.10	86,372	-0.35(-1.54%)
Feb 23, 2017	22.32	22.60	22.10	22.45	201,583	+0.17(+0.78%)
Feb 22, 2017	21.80	22.32	21.58	22.28	947,173	+0.43(+1.98%)
Feb 21, 2017	22.02	22.10	21.74	21.84	195,495	-0.04(-0.20%)
Feb 17, 2017		21.89	21.89	21.89	0	-0.30(-1.36%)
Feb 16, 2017	22.32	22.36	22.10	22.19	184,207	-0.09(-0.39%)
Feb 15, 2017	22.28	22.41	22.10	22.28	237,078	+0.00(+0.00%)
Feb 14, 2017	21.63	22.36	21.63	22.28	129,061	+0.60(+2.79%)
Feb 13, 2017	21.63	21.76	21.35	21.67	238,283	+0.13(+0.60%)
Feb 10, 2017	21.54	21.67	21.28	21.54	118,408	+0.17(+0.81%)
Feb 09, 2017	21.33	21.67	21.20	21.37	100,110	+0.04(+0.20%)
Feb 08, 2017	21.50	21.50	20.89	21.33	104,195	-0.26(-1.20%)
Feb 07, 2017	21.67	21.71	21.41	21.58	114,960	-0.04(-0.20%)
Feb 06, 2017	21.80	21.97	21.58	21.63	116,729	-0.26(-1.18%)
Feb 03, 2017	21.46	21.89	21.33	21.89	124,192	+0.69(+3.26%)
Feb 02, 2017	21.33	21.46	20.98	21.20	146,245	-0.22(-1.01%)
Feb 01, 2017	21.58	22.08	21.28	21.41	204,394	+0.09(+0.40%)
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%)