Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.46	15.55	15.30	15.33	120,915	-0.01(-0.06%)
Sep 29, 2016	15.52	15.63	15.33	15.34	49,344	-0.27(-1.74%)
Sep 28, 2016	15.59	15.63	15.42	15.61	48,066	+0.03(+0.16%)
Sep 27, 2016	15.33	15.61	15.33	15.59	47,259	+0.29(+1.89%)
Sep 26, 2016	15.78	15.78	15.30	15.30	38,123	-0.58(-3.64%)
Sep 23, 2016	15.85	15.97	15.79	15.88	45,810	-0.04(-0.27%)
Sep 22, 2016	15.61	15.98	15.61	15.92	45,000	+0.31(+2.01%)
Sep 21, 2016	15.60	15.69	15.38	15.61	41,019	+0.08(+0.55%)
Sep 20, 2016	15.57	15.66	15.52	15.52	28,902	-0.03(-0.22%)
Sep 19, 2016	15.61	15.78	15.46	15.55	62,047	-0.08(-0.49%)
Sep 16, 2016	15.48	15.72	15.11	15.63	228,340	+0.21(+1.38%)
Sep 15, 2016	15.16	15.43	15.10	15.42	55,322	+0.26(+1.74%)
Sep 14, 2016	15.27	15.40	15.14	15.16	31,831	-0.21(-1.38%)
Sep 13, 2016	15.61	15.61	15.25	15.37	56,887	-0.36(-2.27%)
Sep 12, 2016	15.78	15.78	15.45	15.72	51,000	-0.03(-0.16%)
Sep 09, 2016	16.02	16.06	15.73	15.75	88,797	-0.26(-1.64%)
Sep 08, 2016	15.83	16.06	15.72	16.01	45,795	+0.23(+1.45%)
Sep 07, 2016	15.88	15.88	15.65	15.78	65,085	+0.14(+0.92%)
Sep 06, 2016	15.88	15.88	15.53	15.64	54,482	-0.17(-1.07%)
Sep 02, 2016	15.41	15.81	15.81	15.81	90,924	+0.42(+2.70%)
Sep 01, 2016	15.15	15.41	15.10	15.39	69,300	+0.29(+1.91%)
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%)