Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		21.66	21.66	21.66	0	-0.09(-0.40%)
Aug 30, 2018	21.84	21.88	21.62	21.75	120,265	-0.18(-0.80%)
Aug 29, 2018	22.01	22.06	21.79	21.93	98,713	-0.09(-0.40%)
Aug 28, 2018	22.36	22.36	21.93	22.01	41,827	-0.26(-1.18%)
Aug 27, 2018	22.41	22.50	22.23	22.28	158,772	-0.09(-0.39%)
Aug 24, 2018	22.36	22.50	22.23	22.36	108,560	+0.00(+0.00%)
Aug 23, 2018	22.28	22.36	22.15	22.36	77,905	+0.13(+0.59%)
Aug 22, 2018	22.19	22.32	22.06	22.23	121,245	+0.00(+0.00%)
Aug 21, 2018	22.10	22.45	22.10	22.23	108,608	+0.22(+1.00%)
Aug 20, 2018	21.97	22.19	21.79	22.01	68,641	+0.09(+0.40%)
Aug 17, 2018	21.88	22.01	21.84	21.93	117,550	+0.00(+0.00%)
Aug 16, 2018	21.93	22.23	21.88	21.93	81,501	+0.04(+0.20%)
Aug 15, 2018	22.10	22.23	21.84	21.88	65,291	-0.35(-1.58%)
Aug 14, 2018	21.79	22.32	21.79	22.23	117,812	+0.44(+2.02%)
Aug 13, 2018	22.28	22.28	21.77	21.79	124,686	-0.44(-1.98%)
Aug 10, 2018	22.06	22.28	21.88	22.23	81,704	+0.00(+0.00%)
Aug 09, 2018	21.97	22.23	21.86	22.23	147,204	+0.22(+1.00%)
Aug 08, 2018	21.57	22.01	21.49	22.01	128,787	+0.40(+1.83%)
Aug 07, 2018	21.71	21.93	21.57	21.62	74,300	+0.00(+0.00%)
Aug 06, 2018	21.57	21.66	21.49	21.62	122,772	+0.00(+0.00%)
Aug 03, 2018	22.10	22.15	21.62	21.62	73,625	-0.44(-1.99%)
Aug 02, 2018	21.97	22.17	21.75	22.06	74,854	+0.09(+0.40%)
Aug 01, 2018	21.88	22.15	21.79	21.97	134,316	+0.18(+0.81%)
Jul 31, 2018	21.79	22.06	21.66	21.79	255,466	+0.04(+0.20%)
Jul 30, 2018	21.84	22.10	21.75	21.75	251,532	-0.13(-0.60%)
Jul 27, 2018	22.23	22.39	21.88	21.88	92,174	-0.35(-1.58%)
Jul 26, 2018	21.71	22.47	21.71	22.23	188,866	+0.57(+2.64%)
Jul 25, 2018	22.28	22.32	21.62	21.66	150,879	-0.53(-2.38%)
Jul 24, 2018	22.54	22.54	22.10	22.19	109,119	-0.26(-1.17%)
Jul 23, 2018	22.28	22.58	22.28	22.45	80,038	+0.18(+0.79%)
Jul 20, 2018	22.28	22.50	22.19	22.28	94,258	+0.00(+0.00%)
Jul 19, 2018	22.23	22.36	21.88	22.28	186,560	+0.09(+0.40%)
Jul 18, 2018	22.01	22.28	22.01	22.19	109,130	+0.09(+0.40%)
Jul 17, 2018	22.32	22.54	22.06	22.10	104,919	-0.26(-1.18%)
Jul 16, 2018	22.23	22.58	22.10	22.36	74,961	+0.31(+1.39%)
Jul 13, 2018	22.19	22.54	22.06	22.06	88,102	-0.20(-0.89%)
Jul 12, 2018	23.13	23.39	22.12	22.25	233,923	+0.22(+0.99%)
Jul 11, 2018	22.08	22.25	21.95	22.04	65,720	-0.04(-0.20%)
Jul 10, 2018	22.47	22.56	21.95	22.08	87,663	-0.44(-1.95%)
Jul 09, 2018	22.17	22.56	22.17	22.52	166,444	+0.48(+2.19%)
Jul 06, 2018	21.99	22.21	21.95	22.04	128,264	-0.13(-0.59%)
Jul 05, 2018		22.25	22.04	22.17	91,729	+0.00(+0.00%)
Jul 03, 2018		22.17	22.17	22.17	0	-0.35(-1.56%)
Jul 02, 2018	21.77	22.52	21.77	22.52	171,168	+0.70(+3.21%)
Jun 29, 2018	22.08	22.21	21.79	21.82	171,582	-0.22(-0.99%)
Jun 28, 2018	21.99	22.21	21.95	22.04	86,334	+0.00(+0.00%)
Jun 27, 2018	22.39	22.56	21.90	22.04	165,888	-0.31(-1.37%)
Jun 26, 2018	22.61	22.61	22.34	22.34	134,179	-0.18(-0.78%)
Jun 25, 2018	22.78	22.87	22.43	22.52	146,136	-0.44(-1.91%)
Jun 22, 2018	23.09	23.26	22.74	22.96	188,702	-0.13(-0.57%)
Jun 21, 2018	23.26	23.37	23.04	23.09	81,437	-0.18(-0.75%)
Jun 20, 2018	23.13	23.35	22.96	23.26	142,675	+0.18(+0.76%)
Jun 19, 2018	22.69	23.17	22.65	23.09	85,738	+0.26(+1.15%)
Jun 18, 2018	22.61	23.04	22.56	22.82	109,619	+0.04(+0.19%)
Jun 15, 2018		22.93	22.34	22.78	576,934	+0.09(+0.39%)
Jun 14, 2018	22.96	22.96	22.52	22.69	209,214	-0.22(-0.96%)
Jun 13, 2018	22.78	23.26	22.65	22.91	163,286	+0.18(+0.77%)
Jun 12, 2018	23.13	23.22	22.69	22.74	161,199	-0.35(-1.52%)
Jun 11, 2018	23.61	23.83	23.07	23.09	107,286	-0.57(-2.41%)
Jun 08, 2018	23.92	23.96	23.66	23.66	124,441	-0.26(-1.10%)
Jun 07, 2018	23.92	24.01	23.79	23.92	164,305	+0.00(+0.00%)
Jun 06, 2018	23.88	24.12	23.74	23.92	188,023	+0.22(+0.92%)
Jun 05, 2018	23.83	23.96	23.61	23.70	113,572	-0.22(-0.92%)
Jun 04, 2018	23.61	23.96	23.57	23.92	113,465	+0.31(+1.30%)