Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.89	18.05	17.81	17.87	100,030	+0.01(+0.05%)
Jun 29, 2015	17.80	17.95	17.65	17.86	170,242	-0.02(-0.14%)
Jun 26, 2015	18.24	18.26	17.84	17.89	1,104,658	-0.27(-1.51%)
Jun 25, 2015	18.01	18.17	17.76	18.16	103,469	+0.20(+1.11%)
Jun 24, 2015	17.97	18.02	17.61	17.96	164,568	-0.03(-0.18%)
Jun 23, 2015	17.73	18.03	17.44	18.00	103,084	+0.28(+1.59%)
Jun 22, 2015	17.25	17.79	17.12	17.71	520,313	+0.56(+3.29%)
Jun 19, 2015	17.04	17.25	16.80	17.15	301,614	+0.10(+0.58%)
Jun 18, 2015	16.82	17.06	16.82	17.05	117,650	+0.25(+1.48%)
Jun 17, 2015	17.05	17.17	16.77	16.80	90,625	-0.25(-1.46%)
Jun 16, 2015	16.83	17.48	16.83	17.05	290,550	+0.15(+0.88%)
Jun 15, 2015	16.54	17.00	16.51	16.90	167,499	+0.31(+1.85%)
Jun 12, 2015	16.54	16.59	16.41	16.59	139,659	+0.03(+0.20%)
Jun 11, 2015	16.54	16.59	16.49	16.56	28,248	-0.02(-0.15%)
Jun 10, 2015	16.44	16.59	16.29	16.58	249,162	+0.23(+1.42%)
Jun 09, 2015	16.20	16.51	16.09	16.35	143,152	+0.17(+1.03%)
Jun 08, 2015	16.09	16.24	16.09	16.19	73,907	+0.03(+0.21%)
Jun 05, 2015	16.02	16.19	15.91	16.15	74,410	+0.13(+0.83%)
Jun 04, 2015	16.12	16.25	15.95	16.02	53,494	-0.21(-1.28%)
Jun 03, 2015	16.11	16.38	15.94	16.23	312,387	+0.10(+0.62%)
Jun 02, 2015	16.02	16.19	15.95	16.13	139,101	-0.01(-0.05%)
Jun 01, 2015	16.23	16.25	15.81	16.14	76,678	-0.01(-0.05%)
May 29, 2015	15.90	16.17	15.77	16.14	95,662	+0.17(+1.09%)
May 28, 2015	15.84	16.06	15.75	15.97	139,935	+0.06(+0.37%)
May 27, 2015	15.90	15.92	15.73	15.91	75,016	+0.06(+0.37%)
May 26, 2015	15.99	15.99	15.75	15.85	100,188	-0.16(-0.98%)
May 22, 2015	16.10	16.01	16.01	16.01	35,539	-0.12(-0.77%)
May 21, 2015	16.27	16.27	15.99	16.14	39,171	-0.09(-0.56%)
May 20, 2015	16.21	16.26	16.07	16.23	20,757	+0.01(+0.05%)
May 19, 2015	16.05	16.31	16.05	16.22	36,740	+0.12(+0.77%)
May 18, 2015	16.10	16.22	16.05	16.09	49,356	-0.05(-0.31%)
May 15, 2015	16.23	16.39	16.02	16.14	111,200	-0.08(-0.51%)
May 14, 2015	16.00	16.25	15.95	16.23	58,932	+0.25(+1.56%)
May 13, 2015	15.90	16.05	15.87	15.98	163,249	+0.04(+0.26%)
May 12, 2015	15.87	15.95	15.73	15.94	55,803	+0.07(+0.42%)
May 11, 2015	15.99	16.02	15.74	15.87	55,658	-0.01(-0.05%)
May 08, 2015	15.85	15.95	15.74	15.88	105,513	+0.11(+0.68%)
May 07, 2015	15.73	15.91	15.73	15.77	64,188	+0.00(+0.00%)
May 06, 2015	15.82	15.87	15.74	15.77	63,776	-0.03(-0.21%)
May 05, 2015	15.90	16.13	15.73	15.80	51,958	-0.18(-1.14%)
May 04, 2015	16.04	16.04	15.89	15.99	83,543	-0.01(-0.05%)
May 01, 2015	16.09	16.09	15.77	16.00	76,716	+0.04(+0.26%)
Apr 30, 2015	16.19	16.24	15.93	15.95	67,853	-0.32(-1.99%)
Apr 29, 2015	16.32	16.52	16.25	16.28	32,755	-0.22(-1.31%)
Apr 28, 2015	16.41	16.52	16.32	16.49	92,945	+0.15(+0.91%)
Apr 27, 2015	16.41	16.52	16.16	16.34	62,581	-0.15(-0.91%)
Apr 24, 2015	16.39	16.52	16.25	16.49	97,323	-0.03(-0.20%)
Apr 23, 2015	16.42	16.55	16.36	16.53	57,651	+0.13(+0.81%)
Apr 22, 2015	16.34	16.48	16.20	16.39	46,627	+0.01(+0.05%)
Apr 21, 2015	16.41	16.49	16.28	16.39	40,896	-0.02(-0.10%)
Apr 20, 2015	16.38	16.48	16.24	16.40	56,896	+0.13(+0.82%)
Apr 17, 2015	16.24	16.44	16.14	16.27	118,792	-0.22(-1.31%)
Apr 16, 2015	16.43	16.52	16.35	16.49	79,432	+0.04(+0.25%)
Apr 15, 2015	16.37	16.51	16.34	16.44	50,711	+0.07(+0.41%)
Apr 14, 2015	16.34	16.42	16.13	16.38	59,979	+0.00(+0.00%)
Apr 13, 2015	16.22	16.39	16.19	16.38	34,730	+0.11(+0.66%)
Apr 10, 2015	16.39	16.52	16.24	16.27	19,982	-0.02(-0.15%)
Apr 09, 2015	16.48	16.48	16.19	16.29	18,446	-0.08(-0.51%)
Apr 08, 2015	16.24	16.43	16.24	16.38	49,742	+0.07(+0.46%)
Apr 07, 2015	16.28	16.39	16.21	16.30	79,013	+0.05(+0.31%)
Apr 06, 2015	16.11	16.35	16.10	16.25	46,938	+0.08(+0.51%)
Apr 02, 2015	16.25	16.17	16.17	16.17	110,111	-0.04(-0.26%)