Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		22.14	22.14	22.14	0	+0.00(+0.00%)
Dec 29, 2016	22.43	22.52	21.92	22.14	79,983	-0.21(-0.95%)
Dec 28, 2016	22.18	22.48	22.05	22.35	181,400	+0.13(+0.58%)
Dec 27, 2016	22.05	22.31	22.01	22.22	71,886	+0.09(+0.39%)
Dec 23, 2016		22.14	22.14	22.14	0	-0.17(-0.76%)
Dec 22, 2016	22.14	22.39	21.88	22.31	157,295	+0.13(+0.58%)
Dec 21, 2016	22.60	22.60	22.14	22.18	93,141	-0.43(-1.89%)
Dec 20, 2016	22.26	22.65	22.05	22.60	169,399	+0.55(+2.51%)
Dec 19, 2016	21.96	22.48	21.75	22.05	201,436	-0.26(-1.15%)
Dec 16, 2016	22.48	22.56	22.09	22.31	470,829	-0.21(-0.95%)
Dec 15, 2016	21.84	22.73	21.75	22.52	450,288	+0.68(+3.13%)
Dec 14, 2016	21.54	22.01	21.24	21.84	991,991	-0.21(-0.97%)
Dec 13, 2016	22.18	22.69	21.71	22.05	93,772	+0.00(+0.00%)
Dec 12, 2016	21.92	22.35	21.75	22.05	102,399	+0.13(+0.58%)
Dec 09, 2016	21.84	22.01	21.58	21.92	130,423	+0.09(+0.39%)
Dec 08, 2016	21.50	22.14	21.37	21.84	148,343	+0.34(+1.59%)
Dec 07, 2016	21.20	21.71	21.20	21.50	86,637	+0.13(+0.60%)
Dec 06, 2016	20.69	21.54	20.64	21.37	123,017	+0.68(+3.30%)
Dec 05, 2016	20.13	20.73	19.92	20.69	210,284	+0.77(+3.85%)
Dec 02, 2016	20.13	20.34	18.95	19.92	73,097	-0.17(-0.85%)
Dec 01, 2016	20.05	20.39	19.96	20.09	132,185	+0.04(+0.21%)
Nov 30, 2016	20.56	20.56	19.96	20.05	102,373	-0.21(-1.05%)
Nov 29, 2016	20.47	20.69	20.17	20.26	71,973	-0.09(-0.42%)
Nov 28, 2016	20.47	20.51	20.30	20.34	59,771	-0.17(-0.83%)
Nov 25, 2016	20.56	20.64	20.34	20.51	22,260	-0.04(-0.21%)
Nov 23, 2016		20.56	20.56	20.56	0	+0.51(+2.55%)
Nov 22, 2016	20.09	20.09	19.87	20.05	116,328	+0.09(+0.43%)
Nov 21, 2016	20.43	20.64	19.83	19.96	96,247	-0.43(-2.09%)
Nov 18, 2016	19.28	20.39	18.89	20.39	168,270	+1.28(+6.70%)
Nov 17, 2016	18.68	19.21	18.04	19.11	91,580	+0.60(+3.23%)
Nov 16, 2016	18.38	18.60	17.79	18.51	128,199	+0.04(+0.23%)
Nov 15, 2016	18.08	18.47	17.79	18.47	53,471	+0.26(+1.41%)
Nov 14, 2016	18.34	18.94	17.87	18.21	87,885	+0.17(+0.95%)
Nov 11, 2016	17.23	18.08	17.23	18.04	210,059	+0.81(+4.70%)
Nov 10, 2016	16.97	17.70	16.85	17.23	154,681	+0.38(+2.28%)
Nov 09, 2016	15.82	17.19	15.82	16.85	174,131	+1.11(+7.05%)
Nov 08, 2016	15.74	15.82	15.57	15.74	51,487	+0.00(+0.00%)
Nov 07, 2016	15.74	15.78	15.57	15.74	73,893	+0.30(+1.93%)
Nov 04, 2016	15.52	15.65	15.35	15.44	53,134	-0.04(-0.28%)
Nov 03, 2016	15.52	15.74	15.35	15.48	38,384	-0.04(-0.27%)
Nov 02, 2016	15.65	15.74	15.40	15.52	37,777	-0.13(-0.82%)
Nov 01, 2016	15.74	15.78	15.52	15.65	62,271	+0.00(+0.00%)
Oct 31, 2016	15.65	15.74	15.57	15.65	55,974	+0.04(+0.27%)
Oct 28, 2016	15.65	15.74	15.52	15.61	35,649	+0.04(+0.27%)
Oct 27, 2016	15.78	15.78	15.52	15.57	80,025	-0.13(-0.81%)
Oct 26, 2016	15.78	15.82	15.57	15.70	57,382	-0.04(-0.27%)
Oct 25, 2016	15.52	15.78	15.27	15.74	108,727	+0.43(+2.79%)
Oct 24, 2016	15.31	15.35	15.25	15.31	63,674	+0.13(+0.84%)
Oct 21, 2016	15.14	15.35	15.14	15.18	76,110	-0.13(-0.84%)
Oct 20, 2016	15.78	15.78	15.31	15.31	205,844	-0.47(-2.97%)
Oct 19, 2016	15.57	15.87	15.57	15.78	32,852	+0.26(+1.65%)
Oct 18, 2016	15.57	15.59	15.48	15.52	29,788	+0.04(+0.28%)
Oct 17, 2016	15.48	15.74	15.40	15.48	21,153	-0.06(-0.38%)
Oct 14, 2016	15.46	15.66	15.29	15.54	69,535	+0.21(+1.39%)
Oct 13, 2016	15.52	15.52	15.14	15.33	72,248	-0.25(-1.59%)
Oct 12, 2016	15.31	15.80	15.30	15.58	53,050	+0.26(+1.70%)
Oct 11, 2016	15.54	15.61	15.26	15.32	76,267	-0.19(-1.21%)
Oct 10, 2016	15.30	15.61	15.30	15.50	52,268	+0.26(+1.73%)
Oct 07, 2016	15.46	15.47	15.16	15.24	110,452	-0.23(-1.48%)
Oct 06, 2016	15.38	15.51	15.32	15.47	43,137	+0.03(+0.17%)
Oct 05, 2016	15.17	15.50	15.17	15.44	68,734	+0.25(+1.68%)
Oct 04, 2016	15.15	15.36	14.78	15.19	66,513	+0.08(+0.56%)