Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.78	20.15	19.64	19.96	599,618	+0.28(+1.43%)
Jun 27, 2019	19.37	19.68	19.30	19.68	115,836	+0.31(+1.59%)
Jun 26, 2019	19.21	19.54	19.12	19.37	87,176	+0.18(+0.92%)
Jun 25, 2019	19.10	19.27	18.82	19.19	61,578	+0.13(+0.69%)
Jun 24, 2019	19.36	19.52	19.04	19.06	130,857	-0.35(-1.82%)
Jun 21, 2019	19.41	19.56	19.38	19.41	192,077	-0.11(-0.59%)
Jun 20, 2019	19.82	19.82	19.21	19.53	128,878	-0.13(-0.67%)
Jun 19, 2019	19.56	19.83	19.55	19.66	92,812	+0.10(+0.50%)
Jun 18, 2019	19.35	19.72	19.28	19.56	182,637	+0.26(+1.37%)
Jun 17, 2019	19.27	19.34	19.18	19.30	114,639	+0.08(+0.41%)
Jun 14, 2019	19.13	19.34	18.96	19.22	62,890	+0.08(+0.41%)
Jun 13, 2019	18.97	19.31	18.81	19.14	133,178	+0.26(+1.40%)
Jun 12, 2019	18.87	18.98	18.67	18.88	125,244	-0.16(-0.83%)
Jun 11, 2019	19.28	19.34	18.93	19.04	230,513	-0.10(-0.51%)
Jun 10, 2019	18.81	19.20	18.79	19.13	122,506	+0.46(+2.45%)
Jun 07, 2019	18.59	18.75	18.49	18.67	209,219	-0.05(-0.28%)
Jun 06, 2019	18.71	18.93	18.45	18.73	83,321	-0.05(-0.28%)
Jun 05, 2019	18.94	19.04	18.65	18.78	98,938	-0.18(-0.97%)
Jun 04, 2019	18.75	19.00	18.66	18.97	186,093	+0.34(+1.84%)
Jun 03, 2019	18.52	18.89	18.23	18.62	124,602	+0.11(+0.62%)
May 31, 2019	18.50	18.67	18.34	18.51	143,377	-0.20(-1.08%)
May 30, 2019	19.15	19.27	18.59	18.71	134,146	-0.44(-2.30%)
May 29, 2019	18.92	19.22	18.91	19.15	207,212	+0.11(+0.56%)
May 28, 2019	19.18	19.33	19.04	19.04	203,250	-0.17(-0.87%)
May 24, 2019	18.97	19.25	18.89	19.21	68,907	+0.35(+1.87%)
May 23, 2019	19.10	19.17	18.78	18.86	118,653	-0.44(-2.28%)
May 22, 2019	19.40	19.43	19.14	19.30	75,188	-0.18(-0.95%)
May 21, 2019	19.47	19.59	19.46	19.49	135,998	+0.04(+0.18%)
May 20, 2019	19.38	19.65	19.34	19.45	69,200	+0.16(+0.82%)
May 17, 2019	19.41	19.68	19.27	19.29	89,568	-0.32(-1.62%)
May 16, 2019	19.49	19.75	19.49	19.61	62,447	+0.19(+1.00%)
May 15, 2019	19.23	19.47	19.05	19.41	137,145	-0.04(-0.18%)
May 14, 2019	19.15	19.56	19.15	19.45	79,994	+0.32(+1.66%)
May 13, 2019	19.64	19.71	19.02	19.13	71,629	-0.85(-4.23%)
May 10, 2019	19.91	20.01	19.61	19.98	56,760	+0.00(+0.00%)
May 09, 2019	19.79	20.03	19.78	19.98	95,851	+0.02(+0.09%)
May 08, 2019	20.00	20.08	19.89	19.96	116,258	-0.04(-0.18%)
May 07, 2019	20.13	20.45	19.83	20.00	156,441	-0.34(-1.69%)
May 06, 2019	20.08	20.46	19.99	20.34	97,903	-0.04(-0.22%)
May 03, 2019	20.15	20.58	20.15	20.38	134,295	+0.34(+1.71%)
May 02, 2019	19.93	20.21	19.81	20.04	115,667	+0.22(+1.11%)
May 01, 2019	19.40	20.12	19.34	19.82	245,091	+0.59(+3.07%)
Apr 30, 2019	19.34	19.42	19.20	19.23	175,981	-0.12(-0.64%)
Apr 29, 2019	19.12	19.50	19.12	19.35	224,583	+0.37(+1.95%)
Apr 26, 2019	18.51	19.30	18.36	18.98	204,564	+0.53(+2.86%)
Apr 25, 2019	17.75	18.66	17.75	18.45	179,833	+0.16(+0.87%)
Apr 24, 2019	18.21	18.48	18.02	18.30	119,882	+0.14(+0.78%)
Apr 23, 2019	17.86	18.24	17.83	18.16	201,715	+0.33(+1.83%)
Apr 22, 2019	18.10	18.12	17.77	17.83	92,314	-0.26(-1.46%)
Apr 18, 2019	18.13	18.38	17.99	18.09	87,751	-0.15(-0.82%)
Apr 17, 2019	18.49	18.49	18.12	18.24	102,347	-0.17(-0.91%)
Apr 16, 2019	18.01	18.42	18.01	18.41	83,565	+0.35(+1.95%)
Apr 15, 2019	18.38	18.39	18.04	18.06	55,591	-0.32(-1.73%)
Apr 12, 2019	18.64	18.73	18.29	18.38	81,508	+0.01(+0.05%)
Apr 11, 2019	18.23	18.39	18.15	18.37	67,279	+0.22(+1.21%)
Apr 10, 2019	17.80	18.19	17.78	18.15	47,995	+0.30(+1.67%)
Apr 09, 2019	18.03	18.09	17.83	17.85	49,182	-0.31(-1.69%)
Apr 08, 2019	18.10	18.28	18.02	18.16	47,533	+0.04(+0.24%)
Apr 05, 2019	17.91	18.16	17.72	18.11	50,962	+0.21(+1.18%)
Apr 04, 2019	17.59	17.95	17.54	17.90	58,984	+0.32(+1.80%)
Apr 03, 2019	17.66	17.72	17.48	17.59	47,498	+0.09(+0.50%)
Apr 02, 2019	17.66	17.73	17.44	17.50	68,991	-0.15(-0.84%)