Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.27	20.46	20.09	20.21	168,926	-0.02(-0.09%)
Jul 30, 2019	19.76	20.29	19.60	20.22	144,046	+0.33(+1.64%)
Jul 29, 2019	20.15	20.29	19.82	19.90	191,404	-0.34(-1.66%)
Jul 26, 2019	20.30	20.45	19.95	20.23	161,322	+0.04(+0.18%)
Jul 25, 2019	20.03	20.55	19.13	20.20	217,565	-0.36(-1.76%)
Jul 24, 2019	19.87	20.59	19.87	20.56	110,945	+0.63(+3.15%)
Jul 23, 2019	19.90	20.00	19.75	19.93	46,880	+0.10(+0.49%)
Jul 22, 2019	19.92	20.02	19.73	19.84	69,078	-0.16(-0.80%)
Jul 19, 2019	19.92	20.17	19.92	19.99	128,175	+0.00(+0.00%)
Jul 18, 2019	19.99	20.18	19.92	19.99	156,558	+0.03(+0.13%)
Jul 17, 2019	19.86	20.13	19.77	19.97	105,249	+0.03(+0.13%)
Jul 16, 2019	19.92	20.12	19.91	19.94	99,273	-0.04(-0.18%)
Jul 15, 2019	20.54	20.59	19.92	19.98	103,259	-0.55(-2.67%)
Jul 12, 2019	20.33	20.62	20.18	20.53	99,553	+0.28(+1.40%)
Jul 11, 2019	20.21	20.29	20.11	20.24	115,945	+0.19(+0.97%)
Jul 10, 2019	20.21	20.37	19.90	20.05	93,926	-0.12(-0.61%)
Jul 09, 2019	20.37	20.55	19.84	20.17	160,444	+0.42(+2.14%)
Jul 08, 2019	19.85	19.99	19.64	19.75	64,776	-0.18(-0.88%)
Jul 05, 2019	19.73	20.02	19.60	19.93	70,756	+0.24(+1.21%)
Jul 03, 2019	19.57	19.75	19.57	19.69	35,548	+0.14(+0.72%)
Jul 02, 2019	19.81	19.81	19.40	19.55	103,251	-0.18(-0.94%)
Jul 01, 2019	20.12	20.23	19.67	19.73	248,532	-0.22(-1.10%)
Jun 28, 2019	19.78	20.14	19.63	19.95	599,897	+0.28(+1.43%)
Jun 27, 2019	19.36	19.67	19.29	19.67	115,890	+0.31(+1.59%)
Jun 26, 2019	19.20	19.53	19.11	19.36	87,216	+0.18(+0.92%)
Jun 25, 2019	19.09	19.27	18.81	19.19	61,607	+0.13(+0.69%)
Jun 24, 2019	19.35	19.51	19.04	19.05	130,918	-0.35(-1.81%)
Jun 21, 2019	19.41	19.55	19.37	19.41	192,167	-0.11(-0.59%)
Jun 20, 2019	19.81	19.81	19.20	19.52	128,938	-0.13(-0.67%)
Jun 19, 2019	19.56	19.82	19.54	19.65	92,855	+0.10(+0.49%)
Jun 18, 2019	19.34	19.71	19.27	19.56	182,722	+0.26(+1.37%)
Jun 17, 2019	19.27	19.34	19.17	19.29	114,692	+0.08(+0.41%)
Jun 14, 2019	19.12	19.34	18.95	19.21	62,919	+0.08(+0.41%)
Jun 13, 2019	18.96	19.30	18.80	19.13	133,240	+0.26(+1.40%)
Jun 12, 2019	18.86	18.97	18.66	18.87	125,302	-0.16(-0.83%)
Jun 11, 2019	19.27	19.33	18.92	19.03	230,620	-0.10(-0.51%)
Jun 10, 2019	18.80	19.19	18.78	19.12	122,563	+0.46(+2.45%)
Jun 07, 2019	18.58	18.75	18.48	18.67	209,316	-0.05(-0.28%)
Jun 06, 2019	18.70	18.92	18.45	18.72	83,359	-0.05(-0.28%)
Jun 05, 2019	18.93	19.04	18.64	18.77	98,984	-0.18(-0.98%)
Jun 04, 2019	18.75	18.99	18.65	18.96	186,180	+0.34(+1.84%)
Jun 03, 2019	18.51	18.88	18.22	18.61	124,660	+0.11(+0.62%)
May 31, 2019	18.49	18.66	18.33	18.50	143,443	-0.20(-1.08%)
May 30, 2019	19.14	19.26	18.58	18.70	134,209	-0.44(-2.30%)
May 29, 2019	18.91	19.21	18.90	19.14	207,308	+0.11(+0.55%)
May 28, 2019	19.17	19.32	19.03	19.04	203,344	-0.17(-0.87%)
May 24, 2019	18.97	19.24	18.88	19.20	68,939	+0.35(+1.87%)
May 23, 2019	19.09	19.16	18.77	18.85	118,708	-0.44(-2.28%)
May 22, 2019	19.39	19.42	19.13	19.29	75,223	-0.18(-0.95%)
May 21, 2019	19.46	19.58	19.45	19.48	136,061	+0.04(+0.18%)
May 20, 2019	19.37	19.64	19.34	19.44	69,232	+0.16(+0.82%)
May 17, 2019	19.40	19.68	19.26	19.28	89,609	-0.32(-1.62%)
May 16, 2019	19.48	19.74	19.48	19.60	62,476	+0.19(+1.00%)
May 15, 2019	19.22	19.46	19.04	19.41	137,209	-0.04(-0.18%)
May 14, 2019	19.14	19.56	19.14	19.44	80,032	+0.32(+1.66%)
May 13, 2019	19.63	19.70	19.01	19.12	71,662	-0.85(-4.23%)
May 10, 2019	19.90	20.00	19.60	19.97	56,786	+0.00(+0.00%)
May 09, 2019	19.78	20.02	19.77	19.97	95,896	+0.02(+0.09%)
May 08, 2019	19.99	20.07	19.88	19.95	116,312	-0.04(-0.18%)
May 07, 2019	20.12	20.44	19.82	19.99	156,513	-0.34(-1.69%)
May 06, 2019	20.07	20.45	19.98	20.33	97,949	-0.04(-0.22%)
May 03, 2019	20.14	20.57	20.14	20.37	134,357	+0.34(+1.71%)
May 02, 2019	19.93	20.20	19.80	20.03	115,721	+0.22(+1.11%)