Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	15.65	15.74	15.57	15.65	55,974	+0.04(+0.27%)
Oct 28, 2016	15.65	15.74	15.52	15.61	35,649	+0.04(+0.27%)
Oct 27, 2016	15.78	15.78	15.52	15.57	80,025	-0.13(-0.81%)
Oct 26, 2016	15.78	15.82	15.57	15.70	57,382	-0.04(-0.27%)
Oct 25, 2016	15.52	15.78	15.27	15.74	108,727	+0.43(+2.79%)
Oct 24, 2016	15.31	15.35	15.25	15.31	63,674	+0.13(+0.84%)
Oct 21, 2016	15.14	15.35	15.14	15.18	76,110	-0.13(-0.84%)
Oct 20, 2016	15.78	15.78	15.31	15.31	205,844	-0.47(-2.97%)
Oct 19, 2016	15.57	15.87	15.57	15.78	32,852	+0.26(+1.65%)
Oct 18, 2016	15.57	15.59	15.48	15.52	29,788	+0.04(+0.28%)
Oct 17, 2016	15.48	15.74	15.40	15.48	21,153	-0.06(-0.38%)
Oct 14, 2016	15.46	15.66	15.29	15.54	69,535	+0.21(+1.39%)
Oct 13, 2016	15.52	15.52	15.14	15.33	72,248	-0.25(-1.59%)
Oct 12, 2016	15.31	15.80	15.30	15.58	53,050	+0.26(+1.70%)
Oct 11, 2016	15.54	15.61	15.26	15.32	76,267	-0.19(-1.21%)
Oct 10, 2016	15.30	15.61	15.30	15.50	52,268	+0.26(+1.73%)
Oct 07, 2016	15.46	15.47	15.16	15.24	110,452	-0.23(-1.48%)
Oct 06, 2016	15.38	15.51	15.32	15.47	43,137	+0.03(+0.17%)
Oct 05, 2016	15.17	15.50	15.17	15.44	68,734	+0.25(+1.68%)
Oct 04, 2016	15.15	15.36	14.78	15.19	66,513	+0.08(+0.56%)
Oct 03, 2016	15.40	15.40	15.00	15.10	55,686	-0.24(-1.55%)
Sep 30, 2016	15.47	15.56	15.31	15.34	120,859	-0.01(-0.06%)
Sep 29, 2016	15.53	15.64	15.33	15.35	49,321	-0.27(-1.74%)
Sep 28, 2016	15.60	15.64	15.43	15.62	48,043	+0.03(+0.16%)
Sep 27, 2016	15.33	15.62	15.33	15.60	47,237	+0.29(+1.89%)
Sep 26, 2016	15.78	15.78	15.31	15.31	38,105	-0.58(-3.64%)
Sep 23, 2016	15.86	15.98	15.80	15.88	45,789	-0.04(-0.27%)
Sep 22, 2016	15.61	15.99	15.61	15.93	44,979	+0.31(+2.01%)
Sep 21, 2016	15.60	15.70	15.38	15.61	41,000	+0.08(+0.55%)
Sep 20, 2016	15.58	15.66	15.53	15.53	28,889	-0.03(-0.22%)
Sep 19, 2016	15.62	15.79	15.47	15.56	62,018	-0.08(-0.49%)
Sep 16, 2016	15.49	15.73	15.12	15.64	228,234	+0.21(+1.38%)
Sep 15, 2016	15.16	15.43	15.11	15.43	55,296	+0.26(+1.74%)
Sep 14, 2016	15.27	15.40	15.15	15.16	31,816	-0.21(-1.38%)
Sep 13, 2016	15.62	15.62	15.26	15.38	56,861	-0.36(-2.27%)
Sep 12, 2016	15.78	15.78	15.46	15.73	50,976	-0.03(-0.16%)
Sep 09, 2016	16.03	16.06	15.74	15.76	88,756	-0.26(-1.64%)
Sep 08, 2016	15.83	16.06	15.73	16.02	45,774	+0.23(+1.45%)
Sep 07, 2016	15.88	15.88	15.66	15.79	65,054	+0.14(+0.92%)
Sep 06, 2016	15.88	15.88	15.54	15.65	54,457	-0.17(-1.07%)
Sep 02, 2016	15.42	15.82	15.82	15.82	90,882	+0.42(+2.70%)
Sep 01, 2016	15.15	15.42	15.10	15.40	69,268	+0.29(+1.91%)
Aug 31, 2016	15.33	15.49	15.09	15.11	122,756	-0.20(-1.33%)
Aug 30, 2016	15.36	15.46	15.24	15.32	31,785	-0.01(-0.06%)
Aug 29, 2016	15.22	15.48	15.22	15.32	53,390	+0.10(+0.67%)
Aug 26, 2016	15.13	15.27	15.08	15.22	46,699	+0.04(+0.28%)
Aug 25, 2016	14.87	15.19	14.78	15.18	58,913	+0.30(+2.00%)
Aug 24, 2016	14.71	14.90	14.65	14.88	53,379	+0.23(+1.57%)
Aug 23, 2016	14.72	14.86	14.64	14.65	39,280	-0.06(-0.40%)
Aug 22, 2016	14.55	14.71	14.51	14.71	39,426	+0.06(+0.41%)
Aug 19, 2016	14.53	14.69	14.53	14.65	78,336	+0.08(+0.58%)
Aug 18, 2016	14.66	14.66	14.51	14.57	37,133	-0.03(-0.23%)
Aug 17, 2016	14.69	14.70	14.59	14.60	33,204	-0.08(-0.52%)
Aug 16, 2016	14.73	14.74	14.59	14.68	33,310	-0.03(-0.17%)
Aug 15, 2016	14.71	14.78	14.47	14.70	46,900	+0.08(+0.58%)
Aug 12, 2016	14.67	14.67	14.46	14.62	53,556	-0.11(-0.75%)
Aug 11, 2016	14.71	14.78	14.70	14.73	37,831	+0.03(+0.23%)
Aug 10, 2016	14.86	14.87	14.68	14.70	67,017	-0.17(-1.14%)
Aug 09, 2016	14.60	14.88	14.59	14.87	126,408	+0.26(+1.80%)
Aug 08, 2016	14.62	14.73	14.39	14.60	23,645	-0.06(-0.41%)
Aug 05, 2016	14.40	14.69	14.40	14.66	178,035	+0.41(+2.86%)
Aug 04, 2016	14.42	14.44	14.23	14.25	23,858	-0.12(-0.83%)
Aug 03, 2016	14.30	14.42	14.29	14.37	33,875	+0.11(+0.77%)
Aug 02, 2016	14.39	14.46	14.26	14.26	65,509	-0.09(-0.65%)