Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.09	16.12	16.12	16.12	72,366	+0.05(+0.31%)
Aug 28, 2014	16.22	16.30	16.05	16.07	66,539	-0.18(-1.13%)
Aug 27, 2014	16.24	16.40	16.07	16.25	50,803	+0.05(+0.31%)
Aug 26, 2014	16.20	16.34	16.14	16.20	59,080	+0.08(+0.52%)
Aug 25, 2014	16.08	16.52	16.08	16.12	48,763	+0.06(+0.36%)
Aug 22, 2014	16.04	16.19	15.92	16.06	52,037	+0.06(+0.36%)
Aug 21, 2014	15.81	16.05	15.79	16.01	39,963	+0.20(+1.26%)
Aug 20, 2014	15.81	15.86	15.39	15.81	72,284	-0.02(-0.16%)
Aug 19, 2014	15.91	16.01	15.81	15.83	32,932	-0.08(-0.52%)
Aug 18, 2014	16.00	16.19	15.81	15.91	111,385	+0.06(+0.37%)
Aug 15, 2014	15.94	16.00	15.61	15.86	108,097	+0.04(+0.26%)
Aug 14, 2014	15.89	15.91	15.81	15.81	87,812	-0.06(-0.37%)
Aug 13, 2014	15.91	16.02	15.81	15.87	61,451	-0.03(-0.16%)
Aug 12, 2014	15.78	15.91	15.67	15.90	60,712	+0.02(+0.10%)
Aug 11, 2014	15.91	15.97	15.81	15.88	53,840	+0.07(+0.42%)
Aug 08, 2014	15.81	15.90	15.81	15.81	52,017	-0.03(-0.16%)
Aug 07, 2014	15.97	16.06	15.78	15.84	47,223	-0.16(-0.99%)
Aug 06, 2014	16.09	16.30	15.93	16.00	55,904	-0.08(-0.52%)
Aug 05, 2014	16.00	16.16	15.85	16.08	88,147	+0.06(+0.36%)
Aug 04, 2014	15.82	16.09	15.78	16.02	100,627	+0.17(+1.10%)
Aug 01, 2014	15.91	16.13	15.75	15.85	67,967	+0.04(+0.26%)
Jul 31, 2014	15.81	15.96	15.70	15.81	138,314	-0.04(-0.26%)
Jul 30, 2014	15.86	16.12	15.75	15.85	51,977	+0.04(+0.26%)
Jul 29, 2014	16.04	16.11	15.71	15.81	115,396	-0.28(-1.76%)
Jul 28, 2014	16.52	16.61	15.85	16.09	111,725	-0.55(-3.30%)
Jul 25, 2014	16.44	16.71	16.32	16.64	109,388	-0.21(-1.23%)
Jul 24, 2014	16.64	16.85	16.53	16.85	92,262	+0.18(+1.10%)
Jul 23, 2014	16.71	16.74	16.26	16.66	85,226	-0.06(-0.35%)
Jul 22, 2014	16.72	16.82	16.64	16.72	118,403	+0.07(+0.40%)
Jul 21, 2014	16.43	16.76	16.33	16.65	132,732	+0.14(+0.86%)
Jul 18, 2014	16.22	16.60	16.22	16.51	211,451	+0.26(+1.59%)
Jul 17, 2014	16.15	16.30	15.94	16.25	180,514	+0.09(+0.57%)
Jul 16, 2014	16.30	16.30	16.12	16.16	88,728	-0.04(-0.26%)
Jul 15, 2014	16.30	16.32	16.06	16.20	63,081	-0.06(-0.36%)
Jul 14, 2014	16.06	16.35	15.81	16.26	374,981	+0.39(+2.46%)
Jul 11, 2014	16.01	16.12	15.81	15.87	78,625	-0.10(-0.63%)
Jul 10, 2014	15.94	16.23	15.81	15.97	75,631	-0.22(-1.39%)
Jul 09, 2014	16.24	16.29	16.13	16.20	195,818	+0.10(+0.62%)
Jul 08, 2014	16.25	16.25	16.05	16.10	238,096	-0.13(-0.82%)
Jul 07, 2014	16.22	16.43	16.01	16.23	140,510	-0.02(-0.10%)
Jul 03, 2014	16.15	16.25	16.25	16.25	157,114	+0.23(+1.45%)
Jul 02, 2014	16.47	16.47	15.89	16.01	1,538,610	-0.65(-3.89%)