Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	15.33	15.49	15.08	15.10	122,813	-0.20(-1.33%)
Aug 30, 2016	15.35	15.45	15.24	15.31	31,799	-0.01(-0.06%)
Aug 29, 2016	15.21	15.47	15.21	15.32	53,415	+0.10(+0.67%)
Aug 26, 2016	15.12	15.27	15.07	15.22	46,721	+0.04(+0.28%)
Aug 25, 2016	14.87	15.18	14.77	15.17	58,940	+0.30(+2.00%)
Aug 24, 2016	14.71	14.89	14.65	14.88	53,403	+0.23(+1.57%)
Aug 23, 2016	14.71	14.85	14.63	14.65	39,298	-0.06(-0.40%)
Aug 22, 2016	14.54	14.71	14.50	14.71	39,444	+0.06(+0.41%)
Aug 19, 2016	14.53	14.68	14.52	14.65	78,372	+0.08(+0.58%)
Aug 18, 2016	14.65	14.65	14.50	14.56	37,150	-0.03(-0.23%)
Aug 17, 2016	14.68	14.69	14.58	14.60	33,220	-0.08(-0.52%)
Aug 16, 2016	14.72	14.73	14.58	14.67	33,326	-0.03(-0.17%)
Aug 15, 2016	14.71	14.77	14.47	14.70	46,922	+0.08(+0.58%)
Aug 12, 2016	14.66	14.66	14.45	14.61	53,581	-0.11(-0.75%)
Aug 11, 2016	14.71	14.77	14.70	14.72	37,849	+0.03(+0.23%)
Aug 10, 2016	14.85	14.86	14.67	14.69	67,048	-0.17(-1.14%)
Aug 09, 2016	14.60	14.88	14.59	14.86	126,467	+0.26(+1.80%)
Aug 08, 2016	14.61	14.72	14.38	14.60	23,656	-0.06(-0.41%)
Aug 05, 2016	14.39	14.68	14.39	14.65	178,118	+0.41(+2.86%)
Aug 04, 2016	14.41	14.44	14.22	14.25	23,870	-0.12(-0.83%)
Aug 03, 2016	14.30	14.41	14.28	14.37	33,891	+0.11(+0.77%)
Aug 02, 2016	14.38	14.46	14.26	14.26	65,539	-0.09(-0.65%)
Aug 01, 2016	14.38	14.50	14.26	14.35	91,387	-0.01(-0.06%)
Jul 29, 2016	14.33	14.46	14.15	14.36	78,018	-0.02(-0.12%)
Jul 28, 2016	14.55	14.55	14.34	14.37	81,727	-0.25(-1.74%)
Jul 27, 2016	14.65	14.67	14.57	14.63	52,374	+0.01(+0.06%)
Jul 26, 2016	14.58	14.65	14.48	14.62	53,028	+0.11(+0.76%)
Jul 25, 2016	14.48	14.57	13.98	14.51	52,023	+0.03(+0.18%)
Jul 22, 2016	14.09	14.53	13.95	14.48	175,808	+0.94(+6.96%)
Jul 21, 2016	13.64	13.67	13.53	13.54	26,762	-0.12(-0.87%)
Jul 20, 2016	13.92	13.92	13.62	13.66	103,238	-0.24(-1.71%)
Jul 19, 2016	13.98	14.01	13.85	13.90	35,979	-0.01(-0.06%)
Jul 18, 2016	14.13	14.14	13.90	13.91	44,470	-0.22(-1.56%)
Jul 15, 2016	14.12	14.21	13.94	14.13	34,021	+0.14(+0.97%)
Jul 14, 2016	13.87	14.03	13.83	13.99	163,396	+0.27(+1.95%)
Jul 13, 2016	13.67	13.81	13.65	13.72	48,679	+0.08(+0.56%)
Jul 12, 2016	13.45	13.73	13.40	13.65	61,532	+0.24(+1.83%)
Jul 11, 2016	13.17	13.42	13.17	13.40	66,570	+0.26(+1.99%)
Jul 08, 2016	13.05	13.27	12.91	13.14	57,399	+0.24(+1.83%)
Jul 07, 2016	12.96	13.10	12.82	12.91	32,648	+0.04(+0.33%)
Jul 05, 2016	13.02	13.02	12.80	12.86	43,912	-0.19(-1.49%)
Jul 01, 2016	13.23	13.06	13.06	13.06	40,111	-0.20(-1.53%)
Jun 30, 2016	13.08	13.26	12.79	13.26	61,437	+0.26(+2.02%)
Jun 29, 2016	12.93	13.00	12.78	13.00	52,692	+0.20(+1.58%)
Jun 28, 2016	12.96	12.96	12.75	12.80	101,336	+0.02(+0.13%)
Jun 27, 2016	12.95	12.97	12.76	12.78	115,002	-0.35(-2.64%)
Jun 24, 2016	13.07	13.32	12.96	13.12	271,374	-0.34(-2.51%)
Jun 23, 2016	13.31	13.53	13.21	13.46	69,747	+0.30(+2.25%)
Jun 22, 2016	13.18	13.27	13.12	13.17	113,390	-0.06(-0.45%)
Jun 21, 2016	13.14	13.28	13.10	13.23	30,979	-0.01(-0.06%)
Jun 20, 2016	13.30	13.45	13.21	13.23	53,733	+0.02(+0.13%)
Jun 17, 2016	13.26	13.32	13.11	13.22	202,053	-0.04(-0.32%)
Jun 16, 2016	13.11	13.29	13.08	13.26	40,905	-0.02(-0.13%)
Jun 15, 2016	13.28	13.49	13.14	13.28	92,070	+0.08(+0.58%)
Jun 14, 2016	13.24	13.34	13.10	13.20	59,762	-0.10(-0.76%)
Jun 13, 2016	13.36	13.37	13.17	13.30	87,869	-0.09(-0.69%)
Jun 10, 2016	13.36	13.52	13.31	13.40	40,335	-0.09(-0.69%)
Jun 09, 2016	13.45	13.53	13.32	13.49	43,079	-0.03(-0.19%)
Jun 08, 2016	13.51	13.65	13.42	13.51	123,576	+0.01(+0.06%)
Jun 07, 2016	13.51	13.55	13.48	13.51	90,122	+0.03(+0.19%)
Jun 06, 2016	13.52	13.67	13.37	13.48	166,445	-0.03(-0.25%)
Jun 03, 2016	13.89	13.89	13.47	13.51	52,160	-0.41(-2.97%)
Jun 02, 2016	13.66	13.94	13.60	13.93	77,114	+0.41(+3.00%)