Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.90	18.30	17.71	17.83	138,150	-0.05(-0.28%)
Jul 30, 2015	17.59	17.90	17.55	17.88	41,585	+0.19(+1.09%)
Jul 29, 2015	17.71	17.94	17.64	17.69	60,369	-0.15(-0.84%)
Jul 28, 2015	17.86	17.92	17.52	17.84	71,103	+0.07(+0.38%)
Jul 27, 2015	17.78	18.04	17.66	17.77	137,359	-0.13(-0.75%)
Jul 24, 2015	18.01	18.31	17.72	17.90	124,115	-0.15(-0.83%)
Jul 23, 2015	18.53	18.74	18.05	18.05	54,830	-0.53(-2.87%)
Jul 22, 2015	18.20	18.82	18.20	18.59	71,531	+0.33(+1.78%)
Jul 21, 2015	18.46	18.64	18.21	18.26	120,722	-0.23(-1.26%)
Jul 20, 2015	18.53	18.53	18.45	18.50	96,034	-0.01(-0.04%)
Jul 17, 2015	18.55	18.55	18.38	18.51	69,112	+0.02(+0.09%)
Jul 16, 2015	18.58	18.79	18.39	18.49	149,273	-0.02(-0.14%)
Jul 15, 2015	18.36	18.56	18.36	18.51	61,463	+0.16(+0.86%)
Jul 14, 2015	18.26	18.42	18.14	18.36	82,398	+0.03(+0.18%)
Jul 13, 2015	18.33	18.56	18.24	18.32	137,278	-0.05(-0.25%)
Jul 10, 2015	18.28	18.60	18.26	18.37	412,823	+0.24(+1.33%)
Jul 09, 2015	18.25	18.30	18.05	18.13	116,333	+0.06(+0.32%)
Jul 08, 2015	17.94	18.13	17.94	18.07	39,557	+0.00(+0.00%)
Jul 07, 2015	18.14	18.14	17.89	18.07	120,633	-0.10(-0.55%)
Jul 06, 2015	18.05	18.22	17.97	18.17	102,880	+0.10(+0.55%)
Jul 02, 2015	18.25	18.07	18.07	18.07	96,167	-0.12(-0.64%)
Jul 01, 2015	17.84	18.41	17.83	18.18	292,179	+0.27(+1.53%)
Jun 30, 2015	17.93	18.09	17.85	17.91	99,812	+0.01(+0.05%)
Jun 29, 2015	17.84	17.99	17.69	17.90	169,872	-0.02(-0.14%)
Jun 26, 2015	18.28	18.30	17.88	17.93	1,102,254	-0.27(-1.51%)
Jun 25, 2015	18.05	18.21	17.80	18.20	103,244	+0.20(+1.11%)
Jun 24, 2015	18.01	18.06	17.65	18.00	164,210	-0.03(-0.18%)
Jun 23, 2015	17.77	18.07	17.48	18.04	102,859	+0.28(+1.59%)
Jun 22, 2015	17.29	17.83	17.16	17.75	519,181	+0.57(+3.29%)
Jun 19, 2015	17.08	17.29	16.84	17.19	300,958	+0.10(+0.58%)
Jun 18, 2015	16.85	17.10	16.85	17.09	117,394	+0.25(+1.48%)
Jun 17, 2015	17.09	17.21	16.80	16.84	90,427	-0.25(-1.46%)
Jun 16, 2015	16.86	17.52	16.86	17.09	289,918	+0.15(+0.88%)
Jun 15, 2015	16.57	17.04	16.55	16.94	167,135	+0.31(+1.85%)
Jun 12, 2015	16.58	16.63	16.45	16.63	139,355	+0.03(+0.20%)
Jun 11, 2015	16.57	16.63	16.53	16.60	28,186	-0.02(-0.15%)
Jun 10, 2015	16.47	16.63	16.32	16.62	248,620	+0.23(+1.42%)
Jun 09, 2015	16.24	16.55	16.13	16.39	142,840	+0.17(+1.03%)
Jun 08, 2015	16.13	16.27	16.13	16.22	73,746	+0.03(+0.21%)
Jun 05, 2015	16.06	16.22	15.94	16.19	74,248	+0.13(+0.83%)
Jun 04, 2015	16.16	16.29	15.98	16.06	53,377	-0.21(-1.28%)
Jun 03, 2015	16.15	16.41	15.98	16.26	311,707	+0.10(+0.62%)
Jun 02, 2015	16.06	16.23	15.99	16.16	138,799	-0.01(-0.05%)
Jun 01, 2015	16.26	16.29	15.85	16.17	76,511	-0.01(-0.05%)
May 29, 2015	15.94	16.20	15.81	16.18	95,453	+0.17(+1.09%)
May 28, 2015	15.87	16.10	15.79	16.01	139,630	+0.06(+0.36%)
May 27, 2015	15.94	15.96	15.76	15.95	74,853	+0.06(+0.37%)
May 26, 2015	16.02	16.02	15.78	15.89	99,970	-0.16(-0.98%)
May 22, 2015	16.14	16.05	16.05	16.05	35,461	-0.12(-0.77%)
May 21, 2015	16.30	16.30	16.02	16.17	39,086	-0.09(-0.56%)
May 20, 2015	16.25	16.30	16.10	16.26	20,712	+0.01(+0.05%)
May 19, 2015	16.09	16.35	16.08	16.25	36,660	+0.12(+0.77%)
May 18, 2015	16.14	16.25	16.09	16.13	49,248	-0.05(-0.31%)
May 15, 2015	16.26	16.42	16.06	16.18	110,958	-0.08(-0.51%)
May 14, 2015	16.03	16.29	15.99	16.26	58,804	+0.25(+1.56%)
May 13, 2015	15.93	16.09	15.91	16.01	162,894	+0.04(+0.26%)
May 12, 2015	15.91	15.99	15.76	15.97	55,682	+0.07(+0.42%)
May 11, 2015	16.02	16.06	15.77	15.91	55,536	-0.01(-0.05%)
May 08, 2015	15.88	15.98	15.77	15.91	105,283	+0.11(+0.68%)
May 07, 2015	15.76	15.95	15.76	15.81	64,049	+0.00(+0.00%)
May 06, 2015	15.86	15.91	15.77	15.81	63,637	-0.03(-0.21%)
May 05, 2015	15.94	16.16	15.76	15.84	51,845	-0.18(-1.14%)
May 04, 2015	16.07	16.07	15.92	16.02	83,361	-0.01(-0.05%)