Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.80	13.80	13.33	13.39	62,958	-0.36(-2.58%)
May 27, 2016	13.76	13.75	13.75	13.75	37,018	+0.01(+0.06%)
May 26, 2016	13.86	13.92	13.67	13.74	40,854	-0.10(-0.73%)
May 25, 2016	13.77	13.92	13.72	13.84	37,399	+0.05(+0.37%)
May 24, 2016	13.47	13.92	13.47	13.79	63,159	+0.41(+3.10%)
May 23, 2016	13.42	13.50	13.30	13.38	34,829	-0.03(-0.19%)
May 20, 2016	13.36	13.58	13.28	13.40	49,340	+0.14(+1.02%)
May 19, 2016	13.81	13.82	13.24	13.27	36,772	-0.65(-4.68%)
May 18, 2016	13.00	13.94	13.00	13.92	163,654	+0.83(+6.33%)
May 17, 2016	13.53	13.60	12.94	13.09	137,518	-0.42(-3.13%)
May 16, 2016	13.59	13.59	13.46	13.51	86,063	-0.03(-0.19%)
May 13, 2016	13.80	13.92	13.50	13.54	94,595	-0.28(-2.02%)
May 12, 2016	13.82	14.04	13.60	13.82	77,303	-0.04(-0.31%)
May 11, 2016	14.09	14.12	13.86	13.86	31,807	-0.25(-1.74%)
May 10, 2016	14.10	14.20	13.99	14.10	37,475	+0.08(+0.54%)
May 09, 2016	14.04	14.26	14.01	14.03	49,707	+0.07(+0.48%)
May 06, 2016	13.98	14.02	13.81	13.96	60,327	-0.02(-0.12%)
May 05, 2016	14.16	14.35	13.95	13.98	47,297	-0.05(-0.36%)
May 04, 2016	14.29	14.37	13.71	14.03	87,729	-0.30(-2.07%)
May 03, 2016	14.56	14.56	14.26	14.32	68,384	-0.30(-2.08%)