Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.15	13.31	12.96	12.98	76,111	-0.19(-1.41%)
Feb 26, 2016	13.08	13.27	12.88	13.16	69,173	+0.20(+1.56%)
Feb 25, 2016	12.90	13.06	12.83	12.96	29,440	+0.10(+0.79%)
Feb 24, 2016	12.63	12.87	12.51	12.86	49,594	+0.09(+0.73%)
Feb 23, 2016	12.92	13.06	12.75	12.77	68,965	-0.13(-1.04%)
Feb 22, 2016	13.04	13.09	12.86	12.90	53,176	-0.03(-0.19%)
Feb 19, 2016	12.90	13.11	12.87	12.93	80,522	+0.03(+0.20%)
Feb 18, 2016	12.95	13.07	12.74	12.90	66,572	-0.03(-0.26%)
Feb 17, 2016	13.43	13.43	12.86	12.94	94,936	-0.41(-3.09%)
Feb 16, 2016	13.31	13.43	13.19	13.35	49,247	+0.17(+1.28%)
Feb 12, 2016	12.98	13.18	13.18	13.18	110,606	+0.33(+2.55%)
Feb 11, 2016	12.85	12.91	12.62	12.85	131,300	-0.20(-1.55%)
Feb 10, 2016	13.20	13.38	13.03	13.06	59,807	-0.08(-0.64%)
Feb 09, 2016	13.02	13.28	12.89	13.14	79,423	-0.02(-0.13%)
Feb 08, 2016	13.21	13.37	12.78	13.16	204,603	-0.16(-1.20%)
Feb 05, 2016	13.66	13.68	13.32	13.32	138,573	-0.38(-2.77%)
Feb 04, 2016	13.84	13.98	13.66	13.69	88,396	-0.17(-1.21%)
Feb 03, 2016	13.99	14.02	13.78	13.86	399,625	-0.07(-0.48%)
Feb 02, 2016	13.92	14.01	13.84	13.93	111,632	-0.08(-0.54%)
Feb 01, 2016	13.97	14.16	13.80	14.01	124,439	+0.01(+0.06%)
Jan 29, 2016	13.89	14.02	13.80	14.00	136,341	+0.12(+0.85%)
Jan 28, 2016	13.72	13.91	13.69	13.88	117,065	+0.19(+1.35%)
Jan 27, 2016	13.90	14.19	13.63	13.69	161,980	-0.34(-2.40%)
Jan 26, 2016	14.01	14.18	13.94	14.03	48,769	+0.09(+0.66%)
Jan 25, 2016	14.20	14.62	13.92	13.94	69,161	-0.35(-2.47%)
Jan 22, 2016	14.26	15.04	14.14	14.29	70,491	+0.17(+1.19%)
Jan 21, 2016	14.38	14.42	14.11	14.12	76,275	-0.25(-1.76%)
Jan 20, 2016	14.10	14.48	13.93	14.38	100,493	+0.10(+0.71%)
Jan 19, 2016	14.46	14.62	14.21	14.28	126,837	-0.08(-0.59%)
Jan 15, 2016	14.14	14.36	14.36	14.36	117,972	-0.14(-0.99%)
Jan 14, 2016	14.65	14.76	14.44	14.50	97,878	-0.02(-0.12%)
Jan 13, 2016	14.91	14.91	14.44	14.52	162,109	-0.36(-2.40%)
Jan 12, 2016	15.00	15.00	14.71	14.88	96,754	-0.05(-0.34%)
Jan 11, 2016	14.90	15.09	14.84	14.93	89,929	+0.08(+0.51%)
Jan 08, 2016	15.10	15.13	14.84	14.85	246,703	-0.23(-1.55%)
Jan 07, 2016	15.26	15.32	15.09	15.09	83,499	-0.43(-2.76%)
Jan 06, 2016	15.36	15.60	15.36	15.51	75,843	-0.10(-0.64%)
Jan 05, 2016	15.42	15.69	15.42	15.62	43,770	+0.20(+1.31%)
Jan 04, 2016	15.35	15.62	15.20	15.41	129,679	-0.25(-1.61%)
Dec 31, 2015	15.81	15.67	15.67	15.67	125,393	-0.18(-1.11%)
Dec 30, 2015	16.03	16.06	15.82	15.84	38,942	-0.29(-1.77%)
Dec 29, 2015	15.91	16.13	15.82	16.13	50,797	+0.24(+1.53%)
Dec 28, 2015	16.01	16.07	15.72	15.88	50,094	-0.18(-1.10%)
Dec 24, 2015	16.12	16.06	16.06	16.06	17,061	-0.03(-0.16%)
Dec 23, 2015	16.06	16.18	16.01	16.08	36,712	+0.05(+0.31%)
Dec 22, 2015	16.05	16.05	15.72	16.03	103,008	+0.03(+0.21%)
Dec 21, 2015	15.80	16.01	15.76	16.00	86,305	+0.20(+1.27%)
Dec 18, 2015	15.77	15.96	15.72	15.80	276,343	-0.03(-0.21%)
Dec 17, 2015	16.14	16.34	15.81	15.83	68,937	-0.22(-1.36%)
Dec 16, 2015	15.74	16.09	15.52	16.05	91,982	+0.36(+2.30%)
Dec 15, 2015	15.13	15.69	15.12	15.69	74,807	+0.75(+5.05%)
Dec 14, 2015	15.25	15.93	14.84	14.94	231,095	-0.29(-1.93%)
Dec 11, 2015	15.26	15.96	15.14	15.23	112,529	-0.27(-1.73%)
Dec 10, 2015	15.41	15.57	15.34	15.50	80,475	+0.07(+0.43%)
Dec 09, 2015	15.47	15.63	15.30	15.43	63,531	-0.10(-0.65%)
Dec 08, 2015	15.62	15.78	15.50	15.53	244,789	-0.23(-1.44%)
Dec 07, 2015	15.98	15.98	15.68	15.76	83,853	-0.26(-1.62%)
Dec 04, 2015	15.84	16.09	15.82	16.02	42,118	+0.18(+1.16%)
Dec 03, 2015	16.07	16.23	15.74	15.83	68,310	-0.22(-1.36%)
Dec 02, 2015	16.18	16.18	15.98	16.05	61,344	-0.13(-0.78%)