Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.89	15.81	15.81	15.81	77,655	-0.06(-0.37%)
Dec 30, 2014	15.88	15.91	15.81	15.86	50,401	-0.02(-0.11%)
Dec 29, 2014	15.81	15.93	15.57	15.88	125,993	+0.07(+0.47%)
Dec 26, 2014	15.76	15.81	15.70	15.81	44,570	+0.07(+0.48%)
Dec 24, 2014	15.76	15.73	15.73	15.73	90,277	+0.03(+0.21%)
Dec 23, 2014	15.65	15.81	15.00	15.70	100,860	+0.10(+0.64%)
Dec 22, 2014	15.56	15.62	15.42	15.60	63,867	+0.08(+0.54%)
Dec 19, 2014	15.70	15.70	15.39	15.51	141,553	-0.23(-1.48%)
Dec 18, 2014	15.61	15.80	15.52	15.75	155,284	+0.19(+1.23%)
Dec 17, 2014	15.19	15.56	14.92	15.56	643,155	+0.43(+2.86%)
Dec 16, 2014	14.98	15.36	14.97	15.12	63,449	+0.15(+1.00%)
Dec 15, 2014	14.98	15.10	14.96	14.97	45,541	+0.01(+0.06%)
Dec 12, 2014	15.05	15.23	14.92	14.97	59,562	-0.24(-1.59%)
Dec 11, 2014	15.36	15.47	15.18	15.21	50,602	-0.06(-0.38%)
Dec 10, 2014	15.46	15.57	15.17	15.27	56,653	-0.20(-1.29%)
Dec 09, 2014	15.22	15.49	15.22	15.46	106,686	+0.11(+0.70%)
Dec 08, 2014	15.46	15.57	15.17	15.36	70,548	-0.10(-0.65%)
Dec 05, 2014	15.37	15.60	15.19	15.46	59,547	+0.06(+0.38%)
Dec 04, 2014	15.51	15.53	15.37	15.40	52,948	-0.07(-0.48%)
Dec 03, 2014	15.51	15.56	15.41	15.47	66,584	-0.01(-0.05%)
Dec 02, 2014	15.36	15.56	15.36	15.48	148,468	+0.20(+1.31%)
Dec 01, 2014	15.39	15.40	15.26	15.28	162,551	-0.09(-0.60%)
Nov 28, 2014	15.47	15.51	15.29	15.37	53,926	-0.02(-0.16%)
Nov 26, 2014	15.51	15.40	15.40	15.40	117,805	-0.06(-0.38%)
Nov 25, 2014	15.43	15.54	15.07	15.46	209,607	+0.07(+0.43%)
Nov 24, 2014	15.18	15.45	15.18	15.39	321,388	+0.24(+1.59%)
Nov 21, 2014	15.39	15.56	14.98	15.15	83,529	-0.09(-0.60%)
Nov 20, 2014	15.03	15.24	14.97	15.24	55,375	+0.19(+1.27%)
Nov 19, 2014	15.28	15.29	14.89	15.05	101,785	-0.18(-1.20%)
Nov 18, 2014	15.56	15.63	15.22	15.23	77,659	-0.27(-1.77%)
Nov 17, 2014	15.64	15.71	15.36	15.51	54,140	-0.18(-1.17%)
Nov 14, 2014	15.57	15.74	15.46	15.69	62,604	+0.17(+1.07%)
Nov 13, 2014	15.81	15.81	15.43	15.52	75,270	-0.27(-1.74%)
Nov 12, 2014	15.70	15.81	15.54	15.80	69,399	+0.11(+0.69%)
Nov 11, 2014	15.81	15.81	15.62	15.69	61,923	-0.09(-0.58%)
Nov 10, 2014	15.69	15.81	15.65	15.78	50,191	+0.13(+0.85%)
Nov 07, 2014	15.51	15.69	15.36	15.65	510,402	+0.14(+0.91%)
Nov 06, 2014	15.47	15.52	15.39	15.51	34,975	+0.04(+0.27%)
Nov 05, 2014	15.39	15.47	15.35	15.46	130,505	+0.10(+0.65%)
Nov 04, 2014	15.39	15.39	15.27	15.36	38,790	-0.02(-0.16%)
Nov 03, 2014	15.39	15.45	15.33	15.39	68,249	+0.00(+0.00%)
Oct 31, 2014	15.39	15.46	15.33	15.39	112,361	+0.02(+0.11%)
Oct 30, 2014	15.51	15.54	14.82	15.37	145,628	-0.14(-0.91%)
Oct 29, 2014	15.60	15.72	15.44	15.51	119,630	-0.16(-1.01%)
Oct 28, 2014	15.39	15.70	15.31	15.67	105,706	+0.31(+2.00%)
Oct 27, 2014	15.22	15.39	15.29	15.36	43,329	+0.07(+0.49%)
Oct 24, 2014	15.38	15.46	15.08	15.29	70,789	-0.09(-0.59%)
Oct 23, 2014	15.22	15.42	15.23	15.38	149,612	+0.15(+0.98%)
Oct 22, 2014	15.39	15.47	15.18	15.23	54,893	-0.19(-1.24%)
Oct 21, 2014	15.33	15.51	14.80	15.42	82,548	+0.11(+0.71%)
Oct 20, 2014	15.32	15.56	15.24	15.31	39,034	-0.08(-0.54%)
Oct 17, 2014	15.57	15.57	15.32	15.40	73,126	-0.12(-0.75%)
Oct 16, 2014	15.26	15.55	15.26	15.51	145,193	+0.10(+0.65%)
Oct 15, 2014	15.39	15.47	14.97	15.41	175,417	+0.17(+1.15%)
Oct 14, 2014	15.35	15.35	14.81	15.24	117,187	-0.03(-0.22%)
Oct 13, 2014	14.93	15.31	14.93	15.27	67,271	+0.42(+2.86%)
Oct 10, 2014	14.82	15.12	14.77	14.85	58,277	-0.05(-0.33%)
Oct 09, 2014	15.36	15.38	14.87	14.90	88,830	-0.46(-2.98%)
Oct 08, 2014	15.06	15.41	15.03	15.36	115,099	+0.24(+1.60%)
Oct 07, 2014	15.22	15.30	15.07	15.12	71,124	-0.21(-1.36%)
Oct 06, 2014	15.51	15.55	15.32	15.32	76,537	-0.20(-1.29%)
Oct 03, 2014	15.61	15.69	15.44	15.52	330,049	+0.07(+0.43%)
Oct 02, 2014	15.61	15.67	15.43	15.46	161,187	-0.20(-1.28%)
Oct 01, 2014	15.81	15.96	15.54	15.66	70,907	-0.19(-1.21%)
Sep 30, 2014	15.88	15.88	15.75	15.85	144,973	-0.01(-0.05%)
Sep 29, 2014	15.81	15.95	15.76	15.86	66,158	-0.06(-0.37%)
Sep 26, 2014	15.81	16.01	15.78	15.91	63,104	+0.11(+0.68%)
Sep 25, 2014	16.01	16.01	15.69	15.81	64,866	-0.06(-0.37%)
Sep 24, 2014	15.81	15.89	15.76	15.86	89,139	+0.06(+0.37%)
Sep 23, 2014	15.86	15.96	15.76	15.81	89,373	-0.12(-0.78%)
Sep 22, 2014	15.93	15.95	15.81	15.93	91,078	-0.04(-0.26%)
Sep 19, 2014	16.11	16.11	15.81	15.97	139,713	-0.11(-0.67%)
Sep 18, 2014	16.11	16.12	15.97	16.08	60,150	+0.18(+1.15%)
Sep 17, 2014	15.92	16.11	15.81	15.90	50,928	-0.07(-0.47%)
Sep 16, 2014	16.01	16.06	15.83	15.97	53,286	-0.10(-0.62%)
Sep 15, 2014	16.18	16.18	16.05	16.07	47,993	-0.11(-0.67%)
Sep 12, 2014	16.20	16.21	16.01	16.18	88,204	+0.01(+0.05%)
Sep 11, 2014	15.97	16.20	15.94	16.17	60,803	+0.17(+1.04%)
Sep 10, 2014	15.83	16.06	15.81	16.01	20,787	+0.17(+1.10%)
Sep 09, 2014	15.85	15.92	15.80	15.83	211,224	-0.08(-0.52%)
Sep 08, 2014	15.82	16.19	15.79	15.91	25,302	+0.07(+0.42%)
Sep 05, 2014	15.83	16.01	15.81	15.85	68,198	-0.07(-0.42%)
Sep 04, 2014	16.11	16.20	15.86	15.91	56,234	-0.20(-1.24%)
Sep 03, 2014	16.18	16.22	16.05	16.11	76,528	-0.05(-0.31%)
Sep 02, 2014	16.22	16.23	16.06	16.16	97,734	+0.04(+0.26%)
Aug 29, 2014	16.09	16.12	16.12	16.12	72,366	+0.05(+0.31%)
Aug 28, 2014	16.22	16.30	16.05	16.07	66,539	-0.18(-1.13%)
Aug 27, 2014	16.24	16.40	16.07	16.25	50,803	+0.05(+0.31%)
Aug 26, 2014	16.20	16.34	16.14	16.20	59,080	+0.08(+0.52%)
Aug 25, 2014	16.08	16.52	16.08	16.12	48,763	+0.06(+0.36%)
Aug 22, 2014	16.04	16.19	15.92	16.06	52,037	+0.06(+0.36%)
Aug 21, 2014	15.81	16.05	15.79	16.01	39,963	+0.20(+1.26%)
Aug 20, 2014	15.81	15.86	15.39	15.81	72,284	-0.02(-0.16%)
Aug 19, 2014	15.91	16.01	15.81	15.83	32,932	-0.08(-0.52%)
Aug 18, 2014	16.00	16.19	15.81	15.91	111,385	+0.06(+0.37%)
Aug 15, 2014	15.94	16.00	15.61	15.86	108,097	+0.04(+0.26%)
Aug 14, 2014	15.89	15.91	15.81	15.81	87,812	-0.06(-0.37%)
Aug 13, 2014	15.91	16.02	15.81	15.87	61,451	-0.03(-0.16%)
Aug 12, 2014	15.78	15.91	15.67	15.90	60,712	+0.02(+0.10%)
Aug 11, 2014	15.91	15.97	15.81	15.88	53,840	+0.07(+0.42%)
Aug 08, 2014	15.81	15.90	15.81	15.81	52,017	-0.03(-0.16%)
Aug 07, 2014	15.97	16.06	15.78	15.84	47,223	-0.16(-0.99%)
Aug 06, 2014	16.09	16.30	15.93	16.00	55,904	-0.08(-0.52%)
Aug 05, 2014	16.00	16.16	15.85	16.08	88,147	+0.06(+0.36%)
Aug 04, 2014	15.82	16.09	15.78	16.02	100,627	+0.17(+1.10%)
Aug 01, 2014	15.91	16.13	15.75	15.85	67,967	+0.04(+0.26%)
Jul 31, 2014	15.81	15.96	15.70	15.81	138,314	-0.04(-0.26%)
Jul 30, 2014	15.86	16.12	15.75	15.85	51,977	+0.04(+0.26%)
Jul 29, 2014	16.04	16.11	15.71	15.81	115,396	-0.28(-1.76%)
Jul 28, 2014	16.52	16.61	15.85	16.09	111,725	-0.55(-3.30%)
Jul 25, 2014	16.44	16.71	16.32	16.64	109,388	-0.21(-1.23%)
Jul 24, 2014	16.64	16.85	16.53	16.85	92,262	+0.18(+1.10%)
Jul 23, 2014	16.71	16.74	16.26	16.66	85,226	-0.06(-0.35%)
Jul 22, 2014	16.72	16.82	16.64	16.72	118,403	+0.07(+0.40%)
Jul 21, 2014	16.43	16.76	16.33	16.65	132,732	+0.14(+0.86%)
Jul 18, 2014	16.22	16.60	16.22	16.51	211,451	+0.26(+1.59%)
Jul 17, 2014	16.15	16.30	15.94	16.25	180,514	+0.09(+0.57%)
Jul 16, 2014	16.30	16.30	16.12	16.16	88,728	-0.04(-0.26%)
Jul 15, 2014	16.30	16.32	16.06	16.20	63,081	-0.06(-0.36%)
Jul 14, 2014	16.06	16.35	15.81	16.26	374,981	+0.39(+2.46%)
Jul 11, 2014	16.01	16.12	15.81	15.87	78,625	-0.10(-0.63%)
Jul 10, 2014	15.94	16.23	15.81	15.97	75,631	-0.22(-1.39%)
Jul 09, 2014	16.24	16.29	16.13	16.20	195,818	+0.10(+0.62%)
Jul 08, 2014	16.25	16.25	16.05	16.10	238,096	-0.13(-0.82%)
Jul 07, 2014	16.22	16.43	16.01	16.23	140,510	-0.02(-0.10%)
Jul 03, 2014	16.15	16.25	16.25	16.25	157,114	+0.23(+1.45%)
Jul 02, 2014	16.47	16.47	15.89	16.01	1,538,610	-0.65(-3.89%)