Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.44	18.56	18.09	18.11	226,195	+0.04(+0.19%)
Oct 30, 2018	17.62	18.10	17.62	18.08	165,061	+0.45(+2.58%)
Oct 29, 2018	17.66	18.42	17.51	17.62	267,210	+0.15(+0.85%)
Oct 26, 2018	17.47	18.13	17.18	17.47	353,202	-0.84(-4.58%)
Oct 25, 2018	17.06	18.74	16.86	18.31	221,599	+1.40(+8.26%)
Oct 24, 2018	18.25	18.52	16.87	16.92	341,237	-1.35(-7.37%)
Oct 23, 2018	17.87	18.43	17.87	18.26	138,321	+0.20(+1.11%)
Oct 22, 2018	18.65	18.70	18.00	18.06	161,239	-0.54(-2.91%)
Oct 19, 2018	19.05	19.14	18.60	18.60	148,102	-0.42(-2.20%)
Oct 18, 2018	19.24	19.42	19.01	19.02	76,545	-0.27(-1.40%)
Oct 17, 2018	19.21	19.51	18.94	19.29	141,555	+0.01(+0.05%)
Oct 16, 2018	19.36	19.40	19.05	19.28	112,424	-0.03(-0.14%)
Oct 15, 2018	19.31	19.66	19.20	19.31	121,838	-0.05(-0.27%)
Oct 12, 2018	19.96	20.27	19.05	19.36	223,527	-0.32(-1.62%)
Oct 11, 2018	20.12	20.25	19.67	19.68	152,577	-0.49(-2.42%)
Oct 10, 2018	20.39	20.71	20.17	20.17	111,168	-0.24(-1.15%)
Oct 09, 2018	20.47	20.60	20.37	20.40	93,228	-0.14(-0.68%)
Oct 08, 2018	20.30	20.68	20.28	20.54	92,423	+0.24(+1.20%)
Oct 05, 2018	20.59	20.68	20.26	20.30	133,667	-0.24(-1.14%)
Oct 04, 2018	20.59	20.80	20.45	20.53	93,689	-0.08(-0.38%)
Oct 03, 2018	20.43	20.70	20.39	20.61	173,971	+0.24(+1.15%)
Oct 02, 2018	20.42	20.55	20.25	20.38	99,909	-0.08(-0.38%)
Oct 01, 2018	20.71	20.71	20.39	20.46	142,237	-0.23(-1.10%)
Sep 28, 2018	20.64	20.77	20.51	20.68	91,178	+0.04(+0.21%)
Sep 27, 2018	20.64	20.81	20.64	20.64	73,921	-0.04(-0.21%)
Sep 26, 2018	20.94	20.94	20.68	20.68	139,599	-0.30(-1.45%)
Sep 25, 2018	20.90	21.29	20.81	20.99	90,515	+0.11(+0.52%)
Sep 24, 2018	21.29	21.34	20.81	20.88	76,976	-0.41(-1.94%)
Sep 21, 2018	21.38	21.47	21.07	21.29	517,443	+0.00(+0.00%)
Sep 20, 2018	21.12	21.51	21.12	21.29	113,621	+0.30(+1.45%)
Sep 19, 2018	20.90	21.25	20.90	20.99	124,132	+0.09(+0.42%)
Sep 18, 2018	21.03	21.03	20.81	20.90	139,853	-0.13(-0.62%)
Sep 17, 2018	21.07	21.18	20.81	21.03	176,933	+0.04(+0.21%)
Sep 14, 2018	20.81	21.20	20.81	20.99	123,676	+0.13(+0.63%)
Sep 13, 2018	21.07	21.55	20.79	20.86	130,328	-0.17(-0.83%)
Sep 12, 2018	21.20	21.64	20.99	21.03	167,202	-0.22(-1.02%)
Sep 11, 2018	21.38	21.51	21.20	21.25	72,716	-0.13(-0.61%)
Sep 10, 2018	21.55	21.55	21.27	21.38	82,234	-0.09(-0.41%)
Sep 07, 2018	21.38	21.64	21.29	21.47	98,872	+0.09(+0.41%)
Sep 06, 2018	21.51	21.60	21.29	21.38	75,321	-0.22(-1.01%)
Sep 05, 2018	21.34	21.62	21.29	21.60	109,357	+0.26(+1.22%)
Sep 04, 2018	21.47	21.51	21.31	21.34	137,552	-0.13(-0.61%)
Aug 31, 2018		21.47	21.47	21.47	0	-0.09(-0.40%)
Aug 30, 2018	21.64	21.68	21.42	21.55	121,363	-0.17(-0.80%)
Aug 29, 2018	21.81	21.86	21.60	21.73	99,615	-0.09(-0.40%)
Aug 28, 2018	22.16	22.16	21.73	21.81	42,209	-0.26(-1.18%)
Aug 27, 2018	22.21	22.29	22.03	22.08	160,222	-0.09(-0.39%)
Aug 24, 2018	22.16	22.29	22.03	22.16	109,552	+0.00(+0.00%)
Aug 23, 2018	22.08	22.16	21.94	22.16	78,616	+0.13(+0.59%)
Aug 22, 2018	21.99	22.12	21.86	22.03	122,352	+0.00(+0.00%)
Aug 21, 2018	21.90	22.25	21.90	22.03	109,600	+0.22(+1.00%)
Aug 20, 2018	21.77	21.99	21.60	21.81	69,268	+0.09(+0.40%)
Aug 17, 2018	21.68	21.81	21.64	21.73	118,623	+0.00(+0.00%)
Aug 16, 2018	21.73	22.03	21.68	21.73	82,245	+0.04(+0.20%)
Aug 15, 2018	21.90	22.03	21.64	21.68	65,887	-0.35(-1.58%)
Aug 14, 2018	21.60	22.12	21.60	22.03	118,888	+0.44(+2.02%)
Aug 13, 2018	22.08	22.08	21.57	21.60	125,825	-0.44(-1.98%)
Aug 10, 2018	21.86	22.08	21.68	22.03	82,451	+0.00(+0.00%)
Aug 09, 2018	21.77	22.03	21.66	22.03	148,548	+0.22(+1.00%)
Aug 08, 2018	21.38	21.81	21.29	21.81	129,963	+0.39(+1.83%)
Aug 07, 2018	21.51	21.73	21.38	21.42	74,978	+0.00(+0.00%)
Aug 06, 2018	21.38	21.47	21.29	21.42	123,893	+0.00(+0.00%)
Aug 03, 2018	21.90	21.94	21.42	21.42	74,297	-0.44(-1.99%)
Aug 02, 2018	21.77	21.97	21.55	21.86	75,538	+0.09(+0.40%)