Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.09	18.25	18.02	18.07	98,909	+0.01(+0.05%)
Jun 29, 2015	18.01	18.16	17.85	18.07	168,334	-0.03(-0.14%)
Jun 26, 2015	18.45	18.47	18.04	18.09	1,092,279	-0.28(-1.51%)
Jun 25, 2015	18.22	18.38	17.96	18.37	102,310	+0.20(+1.11%)
Jun 24, 2015	18.17	18.23	17.81	18.17	162,724	-0.03(-0.18%)
Jun 23, 2015	17.93	18.23	17.64	18.20	101,929	+0.29(+1.59%)
Jun 22, 2015	17.44	17.99	17.32	17.91	514,483	+0.57(+3.29%)
Jun 19, 2015	17.23	17.44	16.99	17.34	298,235	+0.10(+0.58%)
Jun 18, 2015	17.01	17.25	17.01	17.24	116,332	+0.25(+1.48%)
Jun 17, 2015	17.24	17.37	16.96	16.99	89,609	-0.25(-1.46%)
Jun 16, 2015	17.02	17.68	17.02	17.24	287,294	+0.15(+0.88%)
Jun 15, 2015	16.72	17.19	16.70	17.09	165,622	+0.31(+1.85%)
Jun 12, 2015	16.73	16.78	16.60	16.78	138,094	+0.03(+0.20%)
Jun 11, 2015	16.72	16.78	16.68	16.75	27,931	-0.03(-0.15%)
Jun 10, 2015	16.62	16.78	16.47	16.77	246,370	+0.23(+1.42%)
Jun 09, 2015	16.39	16.70	16.28	16.54	141,547	+0.17(+1.03%)
Jun 08, 2015	16.28	16.42	16.28	16.37	73,078	+0.03(+0.21%)
Jun 05, 2015	16.20	16.37	16.09	16.34	73,576	+0.13(+0.83%)
Jun 04, 2015	16.30	16.44	16.13	16.20	52,894	-0.21(-1.28%)
Jun 03, 2015	16.29	16.56	16.12	16.41	308,886	+0.10(+0.62%)
Jun 02, 2015	16.20	16.38	16.13	16.31	137,543	-0.01(-0.05%)
Jun 01, 2015	16.41	16.44	15.99	16.32	75,818	-0.01(-0.05%)
May 29, 2015	16.08	16.35	15.95	16.33	94,590	+0.18(+1.09%)
May 28, 2015	16.02	16.24	15.93	16.15	138,367	+0.06(+0.37%)
May 27, 2015	16.08	16.10	15.91	16.09	74,176	+0.06(+0.37%)
May 26, 2015	16.17	16.17	15.93	16.03	99,065	-0.16(-0.98%)
May 22, 2015	16.29	16.19	16.19	16.19	35,140	-0.13(-0.77%)
May 21, 2015	16.45	16.45	16.17	16.32	38,732	-0.09(-0.56%)
May 20, 2015	16.39	16.45	16.25	16.41	20,524	+0.01(+0.05%)
May 19, 2015	16.24	16.50	16.23	16.40	36,328	+0.13(+0.77%)
May 18, 2015	16.29	16.40	16.24	16.28	48,803	-0.05(-0.31%)
May 15, 2015	16.41	16.57	16.20	16.33	109,954	-0.08(-0.51%)
May 14, 2015	16.18	16.44	16.13	16.41	58,272	+0.25(+1.56%)
May 13, 2015	16.08	16.24	16.05	16.16	161,419	+0.04(+0.26%)
May 12, 2015	16.05	16.13	15.91	16.12	55,178	+0.07(+0.42%)
May 11, 2015	16.17	16.20	15.92	16.05	55,034	-0.01(-0.05%)
May 08, 2015	16.03	16.13	15.92	16.06	104,330	+0.11(+0.68%)
May 07, 2015	15.91	16.09	15.91	15.95	63,469	+0.00(+0.00%)
May 06, 2015	16.00	16.05	15.92	15.95	63,062	-0.03(-0.21%)
May 05, 2015	16.08	16.31	15.91	15.98	51,376	-0.18(-1.14%)
May 04, 2015	16.22	16.22	16.07	16.17	82,607	-0.01(-0.05%)
May 01, 2015	16.27	16.27	15.95	16.18	75,856	+0.04(+0.26%)
Apr 30, 2015	16.37	16.42	16.11	16.13	67,093	-0.33(-1.99%)
Apr 29, 2015	16.50	16.71	16.44	16.46	32,388	-0.22(-1.31%)
Apr 28, 2015	16.60	16.71	16.50	16.68	91,903	+0.15(+0.91%)
Apr 27, 2015	16.60	16.71	16.34	16.53	61,880	-0.15(-0.91%)
Apr 24, 2015	16.57	16.71	16.44	16.68	96,232	-0.03(-0.20%)
Apr 23, 2015	16.61	16.74	16.55	16.71	57,005	+0.13(+0.81%)
Apr 22, 2015	16.53	16.66	16.39	16.58	46,104	+0.01(+0.05%)
Apr 21, 2015	16.60	16.68	16.46	16.57	40,438	-0.02(-0.10%)
Apr 20, 2015	16.56	16.66	16.43	16.59	56,258	+0.13(+0.82%)
Apr 17, 2015	16.42	16.62	16.32	16.45	117,461	-0.22(-1.31%)
Apr 16, 2015	16.61	16.71	16.54	16.67	78,541	+0.04(+0.25%)
Apr 15, 2015	16.55	16.70	16.53	16.63	50,143	+0.07(+0.41%)
Apr 14, 2015	16.52	16.60	16.31	16.56	59,307	+0.00(+0.00%)
Apr 13, 2015	16.40	16.57	16.38	16.56	34,341	+0.11(+0.66%)
Apr 10, 2015	16.58	16.71	16.42	16.45	19,758	-0.03(-0.15%)
Apr 09, 2015	16.66	16.66	16.37	16.48	18,239	-0.08(-0.51%)
Apr 08, 2015	16.42	16.61	16.42	16.56	49,185	+0.08(+0.46%)
Apr 07, 2015	16.46	16.57	16.40	16.49	78,128	+0.05(+0.31%)
Apr 06, 2015	16.29	16.54	16.29	16.44	46,412	+0.08(+0.51%)
Apr 02, 2015	16.44	16.35	16.35	16.35	108,877	-0.04(-0.26%)