Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.56	20.56	19.96	20.05	102,373	-0.21(-1.05%)
Nov 29, 2016	20.47	20.69	20.17	20.26	71,973	-0.09(-0.42%)
Nov 28, 2016	20.47	20.51	20.30	20.34	59,771	-0.17(-0.83%)
Nov 25, 2016	20.56	20.64	20.34	20.51	22,260	-0.04(-0.21%)
Nov 23, 2016		20.56	20.56	20.56	0	+0.51(+2.55%)
Nov 22, 2016	20.09	20.09	19.87	20.05	116,328	+0.09(+0.43%)
Nov 21, 2016	20.43	20.64	19.83	19.96	96,247	-0.43(-2.09%)
Nov 18, 2016	19.28	20.39	18.89	20.39	168,270	+1.28(+6.70%)
Nov 17, 2016	18.68	19.21	18.04	19.11	91,580	+0.60(+3.23%)
Nov 16, 2016	18.38	18.60	17.79	18.51	128,199	+0.04(+0.23%)
Nov 15, 2016	18.08	18.47	17.79	18.47	53,471	+0.26(+1.41%)
Nov 14, 2016	18.34	18.94	17.87	18.21	87,885	+0.17(+0.95%)
Nov 11, 2016	17.23	18.08	17.23	18.04	210,059	+0.81(+4.70%)
Nov 10, 2016	16.97	17.70	16.85	17.23	154,681	+0.38(+2.28%)
Nov 09, 2016	15.82	17.19	15.82	16.85	174,131	+1.11(+7.05%)
Nov 08, 2016	15.74	15.82	15.57	15.74	51,487	+0.00(+0.00%)
Nov 07, 2016	15.74	15.78	15.57	15.74	73,893	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.44	53,134	-0.04(-0.28%)
Nov 03, 2016	15.52	15.74	15.35	15.48	38,384	-0.04(-0.27%)
Nov 02, 2016	15.65	15.74	15.40	15.52	37,777	-0.13(-0.82%)