Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.92	18.08	17.84	17.90	99,859	+0.01(+0.05%)
Jun 29, 2015	17.84	17.99	17.68	17.89	169,951	-0.02(-0.14%)
Jun 26, 2015	18.28	18.29	17.87	17.92	1,102,767	-0.27(-1.51%)
Jun 25, 2015	18.04	18.20	17.79	18.19	103,292	+0.20(+1.11%)
Jun 24, 2015	18.00	18.05	17.64	17.99	164,286	-0.03(-0.18%)
Jun 23, 2015	17.76	18.06	17.47	18.03	102,907	+0.28(+1.59%)
Jun 22, 2015	17.28	17.82	17.15	17.74	519,423	+0.57(+3.29%)
Jun 19, 2015	17.07	17.28	16.83	17.18	301,098	+0.10(+0.58%)
Jun 18, 2015	16.85	17.09	16.85	17.08	117,449	+0.25(+1.48%)
Jun 17, 2015	17.08	17.20	16.80	16.83	90,469	-0.25(-1.46%)
Jun 16, 2015	16.85	17.51	16.85	17.08	290,053	+0.15(+0.88%)
Jun 15, 2015	16.56	17.03	16.54	16.93	167,212	+0.31(+1.85%)
Jun 12, 2015	16.57	16.62	16.44	16.62	139,420	+0.03(+0.20%)
Jun 11, 2015	16.56	16.62	16.52	16.59	28,199	-0.02(-0.15%)
Jun 10, 2015	16.46	16.62	16.31	16.61	248,736	+0.23(+1.42%)
Jun 09, 2015	16.23	16.54	16.12	16.38	142,907	+0.17(+1.03%)
Jun 08, 2015	16.12	16.26	16.12	16.21	73,780	+0.03(+0.21%)
Jun 05, 2015	16.05	16.21	15.93	16.18	74,283	+0.13(+0.83%)
Jun 04, 2015	16.15	16.28	15.97	16.05	53,402	-0.21(-1.28%)
Jun 03, 2015	16.14	16.41	15.97	16.26	311,852	+0.10(+0.62%)
Jun 02, 2015	16.05	16.22	15.98	16.16	138,863	-0.01(-0.05%)
Jun 01, 2015	16.26	16.28	15.84	16.16	76,546	-0.01(-0.05%)
May 29, 2015	15.93	16.20	15.80	16.17	95,498	+0.17(+1.09%)
May 28, 2015	15.86	16.09	15.78	16.00	139,695	+0.06(+0.37%)
May 27, 2015	15.93	15.95	15.76	15.94	74,888	+0.06(+0.37%)
May 26, 2015	16.01	16.01	15.78	15.88	100,016	-0.16(-0.99%)
May 22, 2015	16.13	16.04	16.04	16.04	35,478	-0.12(-0.77%)
May 21, 2015	16.30	16.30	16.01	16.16	39,104	-0.09(-0.56%)
May 20, 2015	16.24	16.29	16.09	16.26	20,721	+0.01(+0.05%)
May 19, 2015	16.08	16.34	16.07	16.25	36,677	+0.12(+0.77%)
May 18, 2015	16.13	16.25	16.08	16.12	49,271	-0.05(-0.31%)
May 15, 2015	16.26	16.41	16.05	16.17	111,010	-0.08(-0.51%)
May 14, 2015	16.02	16.28	15.98	16.26	58,831	+0.25(+1.56%)
May 13, 2015	15.92	16.08	15.90	16.01	162,969	+0.04(+0.26%)
May 12, 2015	15.90	15.98	15.76	15.96	55,708	+0.07(+0.42%)
May 11, 2015	16.01	16.05	15.77	15.90	55,562	-0.01(-0.05%)
May 08, 2015	15.87	15.97	15.77	15.91	105,332	+0.11(+0.68%)
May 07, 2015	15.76	15.94	15.76	15.80	64,078	+0.00(+0.00%)
May 06, 2015	15.85	15.90	15.77	15.80	63,667	-0.03(-0.21%)
May 05, 2015	15.93	16.16	15.76	15.83	51,869	-0.18(-1.14%)
May 04, 2015	16.06	16.06	15.92	16.01	83,400	-0.01(-0.05%)
May 01, 2015	16.11	16.11	15.80	16.02	76,585	+0.04(+0.26%)
Apr 30, 2015	16.21	16.26	15.96	15.98	67,737	-0.32(-1.99%)
Apr 29, 2015	16.35	16.55	16.28	16.31	32,699	-0.22(-1.31%)
Apr 28, 2015	16.44	16.55	16.35	16.52	92,786	+0.15(+0.91%)
Apr 27, 2015	16.44	16.55	16.19	16.37	62,474	-0.15(-0.91%)
Apr 24, 2015	16.41	16.55	16.28	16.52	97,156	-0.03(-0.20%)
Apr 23, 2015	16.45	16.58	16.39	16.55	57,553	+0.13(+0.81%)
Apr 22, 2015	16.37	16.51	16.23	16.42	46,547	+0.01(+0.05%)
Apr 21, 2015	16.44	16.52	16.31	16.41	40,826	-0.02(-0.10%)
Apr 20, 2015	16.41	16.51	16.27	16.43	56,799	+0.13(+0.82%)
Apr 17, 2015	16.26	16.46	16.16	16.30	118,589	-0.22(-1.31%)
Apr 16, 2015	16.46	16.55	16.38	16.51	79,296	+0.04(+0.25%)
Apr 15, 2015	16.40	16.54	16.37	16.47	50,624	+0.07(+0.41%)
Apr 14, 2015	16.36	16.45	16.16	16.41	59,876	+0.00(+0.00%)
Apr 13, 2015	16.25	16.41	16.22	16.41	34,671	+0.11(+0.66%)
Apr 10, 2015	16.42	16.55	16.26	16.30	19,948	-0.02(-0.15%)
Apr 09, 2015	16.51	16.51	16.21	16.32	18,415	-0.08(-0.51%)
Apr 08, 2015	16.26	16.46	16.26	16.41	49,657	+0.07(+0.46%)
Apr 07, 2015	16.31	16.41	16.24	16.33	78,878	+0.05(+0.31%)
Apr 06, 2015	16.14	16.38	16.13	16.28	46,857	+0.08(+0.51%)
Apr 02, 2015	16.28	16.20	16.20	16.20	109,922	-0.04(-0.26%)