Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.34	14.47	14.15	14.36	77,982	-0.02(-0.12%)
Jul 28, 2016	14.56	14.56	14.35	14.38	81,689	-0.25(-1.74%)
Jul 27, 2016	14.65	14.68	14.58	14.64	52,350	+0.01(+0.06%)
Jul 26, 2016	14.59	14.65	14.48	14.63	53,003	+0.11(+0.76%)
Jul 25, 2016	14.48	14.58	13.98	14.52	51,999	+0.03(+0.18%)
Jul 22, 2016	14.09	14.53	13.96	14.49	175,726	+0.94(+6.96%)
Jul 21, 2016	13.65	13.68	13.54	13.55	26,750	-0.12(-0.87%)
Jul 20, 2016	13.93	13.93	13.63	13.67	103,190	-0.24(-1.71%)
Jul 19, 2016	13.98	14.02	13.85	13.91	35,963	-0.01(-0.06%)
Jul 18, 2016	14.13	14.14	13.91	13.91	44,449	-0.22(-1.56%)
Jul 15, 2016	14.13	14.22	13.95	14.13	34,005	+0.14(+0.97%)
Jul 14, 2016	13.88	14.04	13.84	14.00	163,320	+0.27(+1.95%)
Jul 13, 2016	13.67	13.82	13.66	13.73	48,657	+0.08(+0.56%)
Jul 12, 2016	13.46	13.74	13.41	13.66	61,503	+0.25(+1.83%)
Jul 11, 2016	13.17	13.43	13.17	13.41	66,539	+0.26(+1.99%)
Jul 08, 2016	13.05	13.27	12.91	13.15	57,372	+0.24(+1.83%)
Jul 07, 2016	12.96	13.11	12.83	12.91	32,632	+0.04(+0.33%)
Jul 05, 2016	13.02	13.02	12.81	12.87	43,892	-0.19(-1.49%)
Jul 01, 2016	13.23	13.06	13.06	13.06	40,093	-0.20(-1.53%)
Jun 30, 2016	13.09	13.27	12.79	13.27	61,408	+0.26(+2.02%)
Jun 29, 2016	12.94	13.00	12.78	13.00	52,667	+0.20(+1.58%)
Jun 28, 2016	12.97	12.97	12.76	12.80	101,289	+0.02(+0.13%)
Jun 27, 2016	12.95	12.98	12.77	12.78	114,949	-0.35(-2.64%)
Jun 24, 2016	13.07	13.33	12.97	13.13	271,247	-0.34(-2.51%)
Jun 23, 2016	13.32	13.54	13.22	13.47	69,714	+0.30(+2.25%)
Jun 22, 2016	13.18	13.27	13.13	13.17	113,337	-0.06(-0.45%)
Jun 21, 2016	13.15	13.28	13.11	13.23	30,965	-0.01(-0.06%)
Jun 20, 2016	13.31	13.46	13.22	13.24	53,708	+0.02(+0.13%)
Jun 17, 2016	13.27	13.33	13.11	13.22	201,959	-0.04(-0.32%)
Jun 16, 2016	13.11	13.29	13.09	13.27	40,886	-0.02(-0.13%)
Jun 15, 2016	13.28	13.49	13.15	13.28	92,027	+0.08(+0.58%)
Jun 14, 2016	13.25	13.35	13.11	13.21	59,734	-0.10(-0.76%)
Jun 13, 2016	13.37	13.38	13.17	13.31	87,829	-0.09(-0.69%)
Jun 10, 2016	13.37	13.53	13.32	13.40	40,316	-0.09(-0.69%)
Jun 09, 2016	13.46	13.54	13.33	13.49	43,059	-0.03(-0.19%)
Jun 08, 2016	13.51	13.66	13.43	13.52	123,519	+0.01(+0.06%)
Jun 07, 2016	13.52	13.55	13.49	13.51	90,080	+0.03(+0.19%)
Jun 06, 2016	13.53	13.68	13.38	13.49	166,368	-0.03(-0.25%)
Jun 03, 2016	13.90	13.90	13.48	13.52	52,136	-0.41(-2.97%)
Jun 02, 2016	13.66	13.95	13.60	13.93	77,078	+0.41(+3.00%)
Jun 01, 2016	13.27	13.64	13.22	13.53	43,362	+0.14(+1.01%)
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%)