Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.23	22.23	22.23	0	-0.22(-0.96%)
Dec 28, 2017	22.49	22.66	22.40	22.44	86,051	-0.04(-0.19%)
Dec 27, 2017	22.66	22.79	22.42	22.49	104,383	-0.17(-0.76%)
Dec 26, 2017	22.88	23.05	22.57	22.66	93,312	-0.26(-1.13%)
Dec 22, 2017	23.18	23.18	22.83	22.92	112,630	-0.26(-1.12%)
Dec 21, 2017	23.52	23.57	23.18	23.18	90,168	-0.17(-0.74%)
Dec 20, 2017	23.61	23.61	23.14	23.35	104,301	-0.09(-0.37%)
Dec 19, 2017	23.87	23.87	23.39	23.44	111,604	-0.30(-1.27%)
Dec 18, 2017	23.74	24.08	23.57	23.74	113,060	+0.13(+0.55%)
Dec 15, 2017	22.75	23.74	22.70	23.61	419,579	+0.86(+3.79%)
Dec 14, 2017	23.05	23.22	22.62	22.75	143,119	-0.22(-0.94%)
Dec 13, 2017	23.14	23.48	22.96	22.96	146,296	-0.13(-0.56%)
Dec 12, 2017	22.92	23.31	22.79	23.09	113,509	+0.30(+1.33%)
Dec 11, 2017	23.14	23.39	22.70	22.79	104,730	-0.35(-1.49%)
Dec 08, 2017	23.48	23.48	23.05	23.14	42,260	-0.22(-0.92%)
Dec 07, 2017	23.22	23.65	22.62	23.35	69,700	+0.00(+0.00%)
Dec 06, 2017	23.39	23.65	23.26	23.35	80,311	-0.09(-0.37%)
Dec 05, 2017		23.91	23.35	23.44	89,715	-0.47(-1.99%)
Dec 04, 2017	24.00	24.34	24.00	23.91	169,105	+0.35(+1.47%)
Dec 01, 2017	23.44	23.57	22.75	23.57	142,375	+0.13(+0.55%)
Nov 30, 2017	24.00	24.08	23.31	23.44	167,764	-0.56(-2.34%)
Nov 29, 2017	23.52	24.13	23.31	24.00	380,737	+0.56(+2.39%)
Nov 28, 2017	22.92	23.52	22.75	23.44	259,514	+0.65(+2.84%)
Nov 27, 2017	22.79	23.14	22.79	22.79	124,457	-0.04(-0.19%)
Nov 24, 2017	23.18	23.18	22.70	22.83	43,748	-0.17(-0.75%)
Nov 22, 2017	23.31	23.44	23.01	23.01	117,010	-0.35(-1.48%)
Nov 21, 2017	23.35	23.48	23.22	23.35	96,458	+0.17(+0.75%)
Nov 20, 2017	22.96	23.31	21.74	23.18	120,443	+0.22(+0.94%)
Nov 17, 2017	22.66	23.09	22.57	22.96	70,319	+0.09(+0.38%)
Nov 16, 2017	22.83	23.05	22.66	22.88	114,224	+0.13(+0.57%)
Nov 15, 2017	22.40	22.96	22.23	22.75	83,863	+0.17(+0.77%)
Nov 14, 2017	22.36	22.66	22.36	22.57	69,304	+0.04(+0.19%)
Nov 13, 2017	22.10	22.62	21.97	22.53	112,552	+0.30(+1.36%)
Nov 10, 2017	22.32	22.62	22.23	22.23	65,472	-0.13(-0.58%)
Nov 09, 2017	22.32	22.66	22.06	22.36	88,361	-0.13(-0.58%)
Nov 08, 2017	22.44	22.57	21.04	22.49	126,145	-0.13(-0.57%)
Nov 07, 2017	23.26	23.31	22.57	22.62	100,016	-0.69(-2.96%)
Nov 06, 2017	23.39	23.48	23.09	23.31	70,988	-0.09(-0.37%)
Nov 03, 2017	23.26	23.44	23.05	23.39	123,978	+0.09(+0.37%)
Nov 02, 2017	23.18	23.48	22.92	23.31	130,828	+0.17(+0.75%)
Nov 01, 2017	23.48	23.48	22.83	23.14	122,807	-0.04(-0.19%)
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%)