Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.80	15.96	15.69	15.80	138,379	-0.04(-0.26%)
Jul 30, 2014	15.86	16.11	15.74	15.84	52,001	+0.04(+0.26%)
Jul 29, 2014	16.03	16.10	15.70	15.80	115,450	-0.28(-1.76%)
Jul 28, 2014	16.51	16.60	15.84	16.08	111,777	-0.55(-3.30%)
Jul 25, 2014	16.43	16.70	16.31	16.63	109,439	-0.21(-1.23%)
Jul 24, 2014	16.63	16.84	16.52	16.84	92,305	+0.18(+1.10%)
Jul 23, 2014	16.70	16.73	16.25	16.65	85,266	-0.06(-0.35%)
Jul 22, 2014	16.71	16.81	16.63	16.71	118,458	+0.07(+0.40%)
Jul 21, 2014	16.42	16.75	16.32	16.65	132,793	+0.14(+0.86%)
Jul 18, 2014	16.21	16.59	16.21	16.51	211,549	+0.26(+1.59%)
Jul 17, 2014	16.14	16.29	15.93	16.25	180,598	+0.09(+0.57%)
Jul 16, 2014	16.30	16.30	16.11	16.16	88,769	-0.04(-0.26%)
Jul 15, 2014	16.29	16.31	16.05	16.20	63,110	-0.06(-0.36%)
Jul 14, 2014	16.06	16.34	15.80	16.26	375,155	+0.39(+2.46%)
Jul 11, 2014	16.01	16.12	15.80	15.86	78,662	-0.10(-0.62%)
Jul 10, 2014	15.93	16.22	15.80	15.96	75,666	-0.22(-1.39%)
Jul 09, 2014	16.23	16.28	16.12	16.19	195,909	+0.10(+0.62%)
Jul 08, 2014	16.24	16.24	16.04	16.09	238,206	-0.13(-0.82%)
Jul 07, 2014	16.21	16.42	16.01	16.22	140,576	-0.02(-0.10%)
Jul 03, 2014	16.14	16.24	16.24	16.24	157,187	+0.23(+1.45%)
Jul 02, 2014	16.46	16.46	15.88	16.01	1,539,326	-0.65(-3.89%)