Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.87	15.87	15.74	15.84	145,040	-0.01(-0.05%)
Sep 29, 2014	15.80	15.94	15.75	15.85	66,189	-0.06(-0.37%)
Sep 26, 2014	15.80	16.01	15.77	15.91	63,133	+0.11(+0.68%)
Sep 25, 2014	16.01	16.01	15.68	15.80	64,896	-0.06(-0.37%)
Sep 24, 2014	15.80	15.88	15.76	15.86	89,180	+0.06(+0.37%)
Sep 23, 2014	15.85	15.95	15.76	15.80	89,415	-0.12(-0.78%)
Sep 22, 2014	15.92	15.94	15.80	15.92	91,120	-0.04(-0.26%)
Sep 19, 2014	16.10	16.11	15.80	15.96	139,778	-0.11(-0.67%)
Sep 18, 2014	16.11	16.11	15.96	16.07	60,178	+0.18(+1.15%)
Sep 17, 2014	15.91	16.10	15.80	15.89	50,951	-0.07(-0.47%)
Sep 16, 2014	16.01	16.05	15.82	15.96	53,311	-0.10(-0.62%)
Sep 15, 2014	16.17	16.17	16.04	16.06	48,016	-0.11(-0.67%)
Sep 12, 2014	16.19	16.21	16.01	16.17	88,245	+0.01(+0.05%)
Sep 11, 2014	15.96	16.19	15.93	16.16	60,831	+0.17(+1.04%)
Sep 10, 2014	15.82	16.05	15.80	16.00	20,797	+0.17(+1.10%)
Sep 09, 2014	15.84	15.91	15.79	15.82	211,322	-0.08(-0.52%)
Sep 08, 2014	15.81	16.18	15.78	15.91	25,314	+0.07(+0.42%)
Sep 05, 2014	15.82	16.00	15.80	15.84	68,230	-0.07(-0.42%)
Sep 04, 2014	16.10	16.20	15.86	15.91	56,260	-0.20(-1.24%)
Sep 03, 2014	16.17	16.21	16.04	16.11	76,563	-0.05(-0.31%)
Sep 02, 2014	16.21	16.22	16.05	16.16	97,779	+0.04(+0.26%)
Aug 29, 2014	16.08	16.11	16.11	16.11	72,400	+0.05(+0.31%)
Aug 28, 2014	16.21	16.29	16.04	16.06	66,570	-0.18(-1.13%)
Aug 27, 2014	16.23	16.40	16.06	16.25	50,826	+0.05(+0.31%)
Aug 26, 2014	16.19	16.33	16.13	16.20	59,108	+0.08(+0.52%)
Aug 25, 2014	16.07	16.51	16.07	16.11	48,785	+0.06(+0.36%)
Aug 22, 2014	16.03	16.18	15.91	16.06	52,061	+0.06(+0.36%)
Aug 21, 2014	15.80	16.04	15.78	16.00	39,982	+0.20(+1.26%)
Aug 20, 2014	15.80	15.86	15.38	15.80	72,318	-0.03(-0.16%)
Aug 19, 2014	15.91	16.00	15.80	15.82	32,948	-0.08(-0.52%)
Aug 18, 2014	15.99	16.18	15.80	15.91	111,437	+0.06(+0.37%)
Aug 15, 2014	15.93	15.99	15.60	15.85	108,147	+0.04(+0.26%)
Aug 14, 2014	15.88	15.91	15.80	15.81	87,852	-0.06(-0.37%)
Aug 13, 2014	15.90	16.01	15.81	15.86	61,479	-0.02(-0.16%)
Aug 12, 2014	15.77	15.90	15.67	15.89	60,740	+0.02(+0.10%)
Aug 11, 2014	15.90	15.96	15.80	15.87	53,865	+0.07(+0.42%)
Aug 08, 2014	15.81	15.89	15.80	15.81	52,041	-0.02(-0.16%)
Aug 07, 2014	15.96	16.06	15.77	15.83	47,245	-0.16(-0.99%)
Aug 06, 2014	16.08	16.29	15.92	15.99	55,930	-0.08(-0.52%)
Aug 05, 2014	15.99	16.16	15.84	16.07	88,188	+0.06(+0.36%)
Aug 04, 2014	15.81	16.08	15.77	16.01	100,674	+0.17(+1.10%)
Aug 01, 2014	15.91	16.12	15.74	15.84	67,999	+0.04(+0.26%)
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%)