Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.16	15.16	14.79	14.95	105,618	-0.25(-1.65%)
Oct 29, 2015	15.38	15.49	15.08	15.21	64,729	-0.17(-1.09%)
Oct 28, 2015	14.83	15.40	14.83	15.37	107,539	+0.53(+3.56%)
Oct 27, 2015	14.88	15.06	14.75	14.85	79,439	-0.06(-0.39%)
Oct 26, 2015	15.25	15.26	14.73	14.90	81,605	-0.33(-2.15%)
Oct 23, 2015	14.91	15.48	14.91	15.23	289,048	+0.57(+3.89%)
Oct 22, 2015	14.74	14.83	14.58	14.66	244,243	-0.05(-0.34%)
Oct 21, 2015	14.87	14.94	14.71	14.71	74,483	-0.12(-0.79%)
Oct 20, 2015	14.77	14.88	14.77	14.83	99,711	+0.00(+0.00%)
Oct 19, 2015	14.73	14.87	14.70	14.83	43,701	+0.01(+0.06%)
Oct 16, 2015	15.14	15.14	14.79	14.82	93,806	-0.26(-1.72%)
Oct 15, 2015	14.70	15.08	14.60	15.08	93,661	+0.37(+2.51%)
Oct 14, 2015	15.08	15.08	14.67	14.71	64,013	-0.32(-2.12%)
Oct 13, 2015	15.21	15.29	15.00	15.03	60,746	-0.17(-1.13%)
Oct 12, 2015	15.23	15.28	15.13	15.20	65,560	+0.01(+0.05%)
Oct 09, 2015	15.35	15.35	15.18	15.19	67,351	-0.11(-0.71%)
Oct 08, 2015	15.23	15.39	15.16	15.30	65,662	+0.03(+0.16%)
Oct 07, 2015	14.68	15.30	14.45	15.28	193,261	+0.10(+0.66%)
Oct 06, 2015	15.55	15.55	15.13	15.18	81,235	-0.38(-2.41%)
Oct 05, 2015	15.44	15.73	15.34	15.55	45,905	+0.16(+1.03%)
Oct 02, 2015	15.79	15.79	15.22	15.39	194,642	-0.53(-3.30%)
Oct 01, 2015	16.09	16.23	15.69	15.92	86,901	-0.18(-1.14%)
Sep 30, 2015	15.86	16.15	15.82	16.10	242,957	+0.33(+2.12%)
Sep 29, 2015	15.73	15.79	15.62	15.77	168,352	+0.03(+0.16%)
Sep 28, 2015	15.46	15.77	15.38	15.74	128,334	+0.31(+2.00%)
Sep 25, 2015	15.83	15.83	15.42	15.44	133,365	-0.24(-1.54%)
Sep 24, 2015	15.60	15.76	15.49	15.68	60,460	+0.07(+0.43%)
Sep 23, 2015	15.44	15.70	15.36	15.61	62,358	+0.17(+1.08%)
Sep 22, 2015	15.36	15.52	15.35	15.44	57,822	-0.09(-0.59%)
Sep 21, 2015	15.64	15.74	15.48	15.54	122,273	+0.01(+0.05%)
Sep 18, 2015	15.52	15.67	15.44	15.53	256,012	-0.13(-0.80%)
Sep 17, 2015	15.79	15.94	15.63	15.65	117,045	-0.19(-1.21%)
Sep 16, 2015	15.90	15.90	15.80	15.84	86,424	-0.01(-0.05%)
Sep 15, 2015	15.83	15.93	15.71	15.85	80,407	+0.00(+0.00%)
Sep 14, 2015	15.81	15.89	15.77	15.85	87,585	+0.00(+0.00%)
Sep 11, 2015	15.64	15.91	15.62	15.85	145,523	+0.10(+0.64%)
Sep 10, 2015	15.67	15.98	15.65	15.75	79,739	+0.04(+0.27%)
Sep 09, 2015	15.89	16.02	15.61	15.71	93,237	-0.14(-0.90%)
Sep 08, 2015	15.98	16.14	15.81	15.85	59,863	+0.08(+0.48%)
Sep 04, 2015	15.56	15.78	15.78	15.78	89,653	+0.07(+0.43%)
Sep 03, 2015	15.88	16.03	15.69	15.71	32,311	-0.19(-1.21%)
Sep 02, 2015	15.79	15.96	15.57	15.90	50,875	+0.30(+1.92%)
Sep 01, 2015	15.74	15.77	15.54	15.60	96,581	-0.38(-2.35%)
Aug 31, 2015	15.78	16.00	15.76	15.98	77,278	+0.12(+0.74%)
Aug 28, 2015	16.17	16.27	15.73	15.86	64,617	-0.43(-2.61%)
Aug 27, 2015	16.08	16.29	15.37	16.29	94,257	+0.28(+1.72%)
Aug 26, 2015	15.99	16.03	15.44	16.01	57,901	+0.28(+1.80%)
Aug 25, 2015	16.09	16.09	15.50	15.73	118,897	+0.08(+0.53%)
Aug 24, 2015	15.79	16.33	15.08	15.64	136,563	-0.63(-3.85%)
Aug 21, 2015	16.36	16.60	16.24	16.27	177,749	-0.34(-2.06%)
Aug 20, 2015	16.75	17.00	16.56	16.61	137,449	-0.30(-1.78%)
Aug 19, 2015	16.67	17.08	16.66	16.91	62,832	+0.12(+0.70%)
Aug 18, 2015	17.02	17.13	16.44	16.80	91,750	-0.25(-1.47%)
Aug 17, 2015	16.87	17.21	16.84	17.05	70,436	+0.12(+0.69%)
Aug 14, 2015	16.75	16.93	16.75	16.93	51,725	+0.11(+0.65%)
Aug 13, 2015	16.86	17.04	16.74	16.82	36,141	-0.05(-0.30%)
Aug 12, 2015	16.90	17.25	16.70	16.87	62,728	-0.29(-1.70%)
Aug 11, 2015	17.35	17.50	17.05	17.16	74,609	-0.25(-1.44%)
Aug 10, 2015	17.56	17.66	17.34	17.41	116,036	-0.11(-0.62%)
Aug 07, 2015	17.68	17.92	17.42	17.52	47,138	-0.28(-1.55%)
Aug 06, 2015	17.92	18.02	17.75	17.80	67,817	-0.07(-0.37%)
Aug 05, 2015	17.72	18.07	17.72	17.86	38,500	+0.18(+0.99%)
Aug 04, 2015	17.70	17.97	17.67	17.69	60,041	+0.05(+0.28%)