Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.55	20.55	19.95	20.04	102,421	-0.21(-1.05%)
Nov 29, 2016	20.46	20.68	20.16	20.25	72,006	-0.09(-0.42%)
Nov 28, 2016	20.46	20.51	20.29	20.33	59,799	-0.17(-0.83%)
Nov 25, 2016	20.55	20.63	20.33	20.51	22,270	-0.04(-0.21%)
Nov 23, 2016		20.55	20.55	20.55	0	+0.51(+2.55%)
Nov 22, 2016	20.08	20.08	19.87	20.04	116,382	+0.09(+0.43%)
Nov 21, 2016	20.42	20.63	19.82	19.95	96,292	-0.43(-2.09%)
Nov 18, 2016	19.27	20.38	18.89	20.38	168,349	+1.28(+6.70%)
Nov 17, 2016	18.67	19.20	18.03	19.10	91,622	+0.60(+3.23%)
Nov 16, 2016	18.37	18.59	17.78	18.50	128,258	+0.04(+0.23%)
Nov 15, 2016	18.08	18.46	17.78	18.46	53,496	+0.26(+1.41%)
Nov 14, 2016	18.33	18.93	17.86	18.20	87,925	+0.17(+0.95%)
Nov 11, 2016	17.22	18.08	17.22	18.03	210,157	+0.81(+4.70%)
Nov 10, 2016	16.97	17.69	16.85	17.22	154,753	+0.38(+2.28%)
Nov 09, 2016	15.82	17.18	15.82	16.84	174,212	+1.11(+7.05%)
Nov 08, 2016	15.73	15.82	15.56	15.73	51,511	+0.00(+0.00%)
Nov 07, 2016	15.73	15.77	15.56	15.73	73,927	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.43	53,159	-0.04(-0.28%)
Nov 03, 2016	15.52	15.73	15.35	15.47	38,402	-0.04(-0.27%)
Nov 02, 2016	15.65	15.73	15.39	15.52	37,794	-0.13(-0.82%)
Nov 01, 2016	15.73	15.77	15.52	15.65	62,300	+0.00(+0.00%)
Oct 31, 2016	15.65	15.73	15.56	15.65	56,000	+0.04(+0.27%)
Oct 28, 2016	15.65	15.73	15.52	15.60	35,666	+0.04(+0.27%)
Oct 27, 2016	15.77	15.77	15.52	15.56	80,063	-0.13(-0.82%)
Oct 26, 2016	15.77	15.82	15.56	15.69	57,408	-0.04(-0.27%)
Oct 25, 2016	15.52	15.77	15.26	15.73	108,778	+0.43(+2.79%)
Oct 24, 2016	15.30	15.35	15.24	15.30	63,703	+0.13(+0.84%)
Oct 21, 2016	15.13	15.35	15.13	15.18	76,145	-0.13(-0.84%)
Oct 20, 2016	15.77	15.77	15.30	15.30	205,939	-0.47(-2.97%)
Oct 19, 2016	15.56	15.86	15.56	15.77	32,867	+0.26(+1.65%)
Oct 18, 2016	15.56	15.58	15.47	15.52	29,802	+0.04(+0.28%)
Oct 17, 2016	15.47	15.73	15.39	15.47	21,163	-0.06(-0.38%)
Oct 14, 2016	15.46	15.65	15.29	15.53	69,568	+0.21(+1.39%)
Oct 13, 2016	15.51	15.51	15.13	15.32	72,282	-0.25(-1.59%)
Oct 12, 2016	15.30	15.79	15.30	15.57	53,075	+0.26(+1.70%)
Oct 11, 2016	15.53	15.61	15.26	15.31	76,303	-0.19(-1.21%)
Oct 10, 2016	15.29	15.61	15.29	15.50	52,293	+0.26(+1.73%)
Oct 07, 2016	15.45	15.46	15.16	15.23	110,503	-0.23(-1.48%)
Oct 06, 2016	15.38	15.50	15.31	15.46	43,157	+0.03(+0.16%)
Oct 05, 2016	15.16	15.50	15.16	15.44	68,766	+0.25(+1.68%)
Oct 04, 2016	15.15	15.35	14.77	15.18	66,544	+0.08(+0.56%)
Oct 03, 2016	15.39	15.39	14.99	15.10	55,712	-0.24(-1.55%)
Sep 30, 2016	15.46	15.55	15.30	15.33	120,915	-0.01(-0.06%)
Sep 29, 2016	15.52	15.63	15.33	15.34	49,344	-0.27(-1.74%)
Sep 28, 2016	15.59	15.63	15.42	15.61	48,066	+0.03(+0.16%)
Sep 27, 2016	15.33	15.61	15.33	15.59	47,259	+0.29(+1.89%)
Sep 26, 2016	15.78	15.78	15.30	15.30	38,123	-0.58(-3.64%)
Sep 23, 2016	15.85	15.97	15.79	15.88	45,810	-0.04(-0.27%)
Sep 22, 2016	15.61	15.98	15.61	15.92	45,000	+0.31(+2.01%)
Sep 21, 2016	15.60	15.69	15.38	15.61	41,019	+0.08(+0.55%)
Sep 20, 2016	15.57	15.66	15.52	15.52	28,902	-0.03(-0.22%)
Sep 19, 2016	15.61	15.78	15.46	15.55	62,047	-0.08(-0.49%)
Sep 16, 2016	15.48	15.72	15.11	15.63	228,340	+0.21(+1.38%)
Sep 15, 2016	15.16	15.43	15.10	15.42	55,322	+0.26(+1.74%)
Sep 14, 2016	15.27	15.40	15.14	15.16	31,831	-0.21(-1.38%)
Sep 13, 2016	15.61	15.61	15.25	15.37	56,887	-0.36(-2.27%)
Sep 12, 2016	15.78	15.78	15.45	15.72	51,000	-0.03(-0.16%)
Sep 09, 2016	16.02	16.06	15.73	15.75	88,797	-0.26(-1.64%)
Sep 08, 2016	15.83	16.06	15.72	16.01	45,795	+0.23(+1.45%)
Sep 07, 2016	15.88	15.88	15.65	15.78	65,085	+0.14(+0.92%)
Sep 06, 2016	15.88	15.88	15.53	15.64	54,482	-0.17(-1.07%)
Sep 02, 2016	15.41	15.81	15.81	15.81	90,924	+0.42(+2.70%)