Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.88	18.04	17.80	17.86	100,076	+0.01(+0.05%)
Jun 29, 2015	17.80	17.95	17.64	17.85	170,321	-0.02(-0.14%)
Jun 26, 2015	18.24	18.25	17.83	17.88	1,105,172	-0.27(-1.51%)
Jun 25, 2015	18.00	18.16	17.76	18.15	103,517	+0.20(+1.11%)
Jun 24, 2015	17.96	18.01	17.61	17.95	164,644	-0.03(-0.18%)
Jun 23, 2015	17.72	18.02	17.43	17.99	103,132	+0.28(+1.59%)
Jun 22, 2015	17.24	17.78	17.12	17.71	520,555	+0.56(+3.29%)
Jun 19, 2015	17.03	17.24	16.79	17.14	301,755	+0.10(+0.58%)
Jun 18, 2015	16.81	17.05	16.81	17.04	117,705	+0.25(+1.48%)
Jun 17, 2015	17.04	17.17	16.76	16.79	90,667	-0.25(-1.46%)
Jun 16, 2015	16.82	17.47	16.82	17.04	290,685	+0.15(+0.88%)
Jun 15, 2015	16.53	16.99	16.50	16.89	167,577	+0.31(+1.85%)
Jun 12, 2015	16.54	16.59	16.40	16.59	139,724	+0.03(+0.20%)
Jun 11, 2015	16.53	16.59	16.49	16.55	28,261	-0.02(-0.15%)
Jun 10, 2015	16.43	16.59	16.28	16.58	249,278	+0.23(+1.42%)
Jun 09, 2015	16.20	16.50	16.09	16.34	143,218	+0.17(+1.03%)
Jun 08, 2015	16.09	16.23	16.09	16.18	73,941	+0.03(+0.21%)
Jun 05, 2015	16.01	16.18	15.90	16.15	74,445	+0.13(+0.83%)
Jun 04, 2015	16.11	16.25	15.94	16.01	53,519	-0.21(-1.28%)
Jun 03, 2015	16.10	16.37	15.93	16.22	312,532	+0.10(+0.62%)
Jun 02, 2015	16.01	16.19	15.95	16.12	139,166	-0.01(-0.05%)
Jun 01, 2015	16.22	16.25	15.80	16.13	76,713	-0.01(-0.05%)
May 29, 2015	15.90	16.16	15.76	16.14	95,706	+0.17(+1.09%)
May 28, 2015	15.83	16.05	15.75	15.96	140,000	+0.06(+0.37%)
May 27, 2015	15.90	15.91	15.72	15.90	75,051	+0.06(+0.37%)
May 26, 2015	15.98	15.98	15.74	15.85	100,234	-0.16(-0.99%)
May 22, 2015	16.10	16.00	16.00	16.00	35,555	-0.12(-0.77%)
May 21, 2015	16.26	16.26	15.98	16.13	39,189	-0.09(-0.56%)
May 20, 2015	16.20	16.25	16.06	16.22	20,766	+0.01(+0.05%)
May 19, 2015	16.05	16.30	16.04	16.21	36,757	+0.12(+0.77%)
May 18, 2015	16.10	16.21	16.05	16.09	49,379	-0.05(-0.31%)
May 15, 2015	16.22	16.38	16.01	16.14	111,252	-0.08(-0.51%)
May 14, 2015	15.99	16.25	15.95	16.22	58,959	+0.25(+1.56%)
May 13, 2015	15.89	16.05	15.86	15.97	163,325	+0.04(+0.26%)
May 12, 2015	15.86	15.95	15.72	15.93	55,829	+0.07(+0.42%)
May 11, 2015	15.98	16.01	15.73	15.86	55,683	-0.01(-0.05%)
May 08, 2015	15.84	15.94	15.73	15.87	105,562	+0.11(+0.68%)
May 07, 2015	15.72	15.90	15.72	15.76	64,218	+0.00(+0.00%)
May 06, 2015	15.81	15.86	15.73	15.76	63,806	-0.03(-0.21%)
May 05, 2015	15.90	16.12	15.72	15.80	51,982	-0.18(-1.14%)
May 04, 2015	16.03	16.03	15.88	15.98	83,582	-0.01(-0.05%)
May 01, 2015	16.08	16.08	15.76	15.99	76,752	+0.04(+0.26%)
Apr 30, 2015	16.18	16.23	15.92	15.95	67,885	-0.32(-1.99%)
Apr 29, 2015	16.31	16.51	16.25	16.27	32,770	-0.22(-1.31%)
Apr 28, 2015	16.40	16.51	16.31	16.49	92,988	+0.15(+0.91%)
Apr 27, 2015	16.40	16.51	16.15	16.34	62,610	-0.15(-0.91%)
Apr 24, 2015	16.38	16.51	16.25	16.49	97,368	-0.03(-0.20%)
Apr 23, 2015	16.41	16.54	16.35	16.52	57,678	+0.13(+0.81%)
Apr 22, 2015	16.34	16.47	16.20	16.39	46,649	+0.01(+0.05%)
Apr 21, 2015	16.40	16.49	16.27	16.38	40,915	-0.02(-0.10%)
Apr 20, 2015	16.37	16.47	16.24	16.39	56,922	+0.13(+0.82%)
Apr 17, 2015	16.23	16.43	16.13	16.26	118,847	-0.22(-1.31%)
Apr 16, 2015	16.42	16.51	16.34	16.48	79,468	+0.04(+0.25%)
Apr 15, 2015	16.36	16.50	16.34	16.44	50,735	+0.07(+0.41%)
Apr 14, 2015	16.33	16.41	16.12	16.37	60,007	+0.00(+0.00%)
Apr 13, 2015	16.21	16.38	16.19	16.37	34,747	+0.11(+0.66%)
Apr 10, 2015	16.39	16.51	16.23	16.26	19,991	-0.02(-0.15%)
Apr 09, 2015	16.47	16.47	16.18	16.29	18,455	-0.08(-0.51%)
Apr 08, 2015	16.23	16.42	16.23	16.37	49,766	+0.07(+0.46%)
Apr 07, 2015	16.27	16.38	16.21	16.30	79,050	+0.05(+0.31%)
Apr 06, 2015	16.10	16.34	16.10	16.25	46,960	+0.08(+0.51%)
Apr 02, 2015	16.25	16.16	16.16	16.16	110,162	-0.04(-0.26%)