Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.13	16.39	16.10	16.35	142,845	+0.25(+1.56%)
Nov 27, 2015	16.12	16.19	16.05	16.10	26,164	+0.02(+0.10%)
Nov 25, 2015	16.11	16.08	16.08	16.08	39,133	-0.05(-0.31%)
Nov 24, 2015	16.05	16.18	15.85	16.13	67,848	+0.01(+0.05%)
Nov 23, 2015	15.74	16.21	15.74	16.13	106,511	+0.31(+1.96%)
Nov 20, 2015	15.71	16.03	15.54	15.82	102,137	+0.17(+1.07%)
Nov 19, 2015	15.60	15.74	15.53	15.65	86,178	+0.10(+0.65%)
Nov 18, 2015	15.24	15.55	15.11	15.55	154,607	+0.31(+2.04%)
Nov 17, 2015	15.10	15.30	15.08	15.24	124,705	+0.16(+1.06%)
Nov 16, 2015	15.09	15.19	14.95	15.08	172,282	+0.03(+0.17%)
Nov 13, 2015	15.06	15.31	15.02	15.05	112,315	+0.03(+0.17%)
Nov 12, 2015	15.30	15.30	15.01	15.03	68,583	-0.27(-1.75%)
Nov 11, 2015	15.15	15.36	15.15	15.30	71,032	+0.07(+0.44%)
Nov 10, 2015	15.15	15.51	15.12	15.23	102,666	-0.10(-0.66%)
Nov 09, 2015	15.71	15.90	15.26	15.33	87,475	-0.38(-2.40%)
Nov 06, 2015	15.36	15.76	15.36	15.71	157,361	+0.35(+2.29%)
Nov 05, 2015	15.08	15.37	15.08	15.36	49,479	+0.27(+1.78%)
Nov 04, 2015	15.19	15.34	15.08	15.09	301,119	-0.10(-0.66%)
Nov 03, 2015	15.14	15.31	14.99	15.19	90,089	-0.01(-0.06%)
Nov 02, 2015	15.09	15.24	14.96	15.20	160,607	+0.23(+1.57%)
Oct 30, 2015	15.16	15.16	14.79	14.96	105,568	-0.25(-1.65%)
Oct 29, 2015	15.39	15.50	15.09	15.21	64,699	-0.17(-1.09%)
Oct 28, 2015	14.84	15.41	14.84	15.38	107,489	+0.53(+3.56%)
Oct 27, 2015	14.89	15.07	14.76	14.85	79,402	-0.06(-0.39%)
Oct 26, 2015	15.25	15.27	14.73	14.91	81,567	-0.33(-2.15%)
Oct 23, 2015	14.92	15.49	14.92	15.24	288,913	+0.57(+3.89%)
Oct 22, 2015	14.74	14.84	14.58	14.67	244,130	-0.05(-0.34%)
Oct 21, 2015	14.88	14.94	14.72	14.72	74,448	-0.12(-0.79%)
Oct 20, 2015	14.78	14.89	14.78	14.84	99,665	+0.00(+0.00%)
Oct 19, 2015	14.73	14.88	14.71	14.84	43,681	+0.01(+0.06%)
Oct 16, 2015	15.15	15.15	14.79	14.83	93,763	-0.26(-1.72%)
Oct 15, 2015	14.71	15.09	14.61	15.09	93,617	+0.37(+2.51%)
Oct 14, 2015	15.09	15.09	14.68	14.72	63,983	-0.32(-2.12%)
Oct 13, 2015	15.21	15.30	15.01	15.04	60,718	-0.17(-1.13%)
Oct 12, 2015	15.23	15.28	15.14	15.21	65,530	+0.01(+0.06%)
Oct 09, 2015	15.36	15.36	15.19	15.20	67,320	-0.11(-0.71%)
Oct 08, 2015	15.23	15.40	15.17	15.31	65,632	+0.03(+0.16%)
Oct 07, 2015	14.69	15.31	14.46	15.28	193,171	+0.10(+0.66%)
Oct 06, 2015	15.56	15.56	15.14	15.18	81,197	-0.38(-2.41%)
Oct 05, 2015	15.44	15.73	15.35	15.56	45,884	+0.16(+1.03%)
Oct 02, 2015	15.79	15.79	15.23	15.40	194,551	-0.53(-3.30%)
Oct 01, 2015	16.09	16.24	15.69	15.93	86,860	-0.18(-1.14%)
Sep 30, 2015	15.87	16.16	15.83	16.11	242,845	+0.33(+2.12%)
Sep 29, 2015	15.73	15.79	15.63	15.78	168,274	+0.03(+0.16%)
Sep 28, 2015	15.47	15.78	15.38	15.75	128,275	+0.31(+2.00%)
Sep 25, 2015	15.83	15.83	15.43	15.44	133,303	-0.24(-1.54%)
Sep 24, 2015	15.61	15.77	15.50	15.68	60,432	+0.07(+0.43%)
Sep 23, 2015	15.44	15.71	15.37	15.62	62,329	+0.17(+1.08%)
Sep 22, 2015	15.37	15.53	15.36	15.45	57,795	-0.09(-0.59%)
Sep 21, 2015	15.64	15.74	15.48	15.54	122,216	+0.01(+0.05%)
Sep 18, 2015	15.53	15.68	15.44	15.53	255,893	-0.13(-0.80%)
Sep 17, 2015	15.79	15.94	15.63	15.66	116,991	-0.19(-1.21%)
Sep 16, 2015	15.91	15.91	15.81	15.85	86,384	-0.01(-0.05%)
Sep 15, 2015	15.83	15.93	15.72	15.86	80,370	+0.00(+0.00%)
Sep 14, 2015	15.82	15.90	15.78	15.86	87,545	+0.00(+0.00%)
Sep 11, 2015	15.64	15.92	15.63	15.86	145,455	+0.10(+0.64%)
Sep 10, 2015	15.68	15.98	15.66	15.76	79,702	+0.04(+0.27%)
Sep 09, 2015	15.89	16.03	15.62	15.72	93,193	-0.14(-0.89%)
Sep 08, 2015	15.98	16.14	15.82	15.86	59,836	+0.08(+0.48%)
Sep 04, 2015	15.57	15.78	15.78	15.78	89,611	+0.07(+0.42%)
Sep 03, 2015	15.88	16.03	15.70	15.72	32,296	-0.19(-1.21%)
Sep 02, 2015	15.80	15.97	15.58	15.91	50,852	+0.30(+1.93%)