Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.26	13.42	13.07	13.09	75,458	-0.19(-1.41%)
Feb 26, 2016	13.19	13.38	12.99	13.28	68,579	+0.20(+1.56%)
Feb 25, 2016	13.01	13.17	12.94	13.07	29,188	+0.10(+0.79%)
Feb 24, 2016	12.74	12.98	12.62	12.97	49,168	+0.09(+0.73%)
Feb 23, 2016	13.03	13.17	12.86	12.88	68,373	-0.14(-1.04%)
Feb 22, 2016	13.15	13.20	12.97	13.02	52,720	-0.03(-0.19%)
Feb 19, 2016	13.01	13.23	12.98	13.04	79,830	+0.03(+0.20%)
Feb 18, 2016	13.06	13.19	12.85	13.02	66,000	-0.03(-0.26%)
Feb 17, 2016	13.54	13.54	12.97	13.05	94,121	-0.42(-3.09%)
Feb 16, 2016	13.42	13.55	13.30	13.47	48,824	+0.17(+1.28%)
Feb 12, 2016	13.09	13.30	13.30	13.30	109,656	+0.33(+2.55%)
Feb 11, 2016	12.96	13.02	12.73	12.96	130,172	-0.20(-1.55%)
Feb 10, 2016	13.31	13.50	13.14	13.17	59,293	-0.08(-0.64%)
Feb 09, 2016	13.13	13.39	13.00	13.25	78,740	-0.02(-0.13%)
Feb 08, 2016	13.33	13.48	12.89	13.27	202,846	-0.16(-1.20%)
Feb 05, 2016	13.78	13.80	13.43	13.43	137,383	-0.38(-2.77%)
Feb 04, 2016	13.96	14.10	13.78	13.81	87,637	-0.17(-1.21%)
Feb 03, 2016	14.11	14.14	13.90	13.98	396,193	-0.07(-0.48%)
Feb 02, 2016	14.04	14.14	13.96	14.05	110,673	-0.08(-0.54%)
Feb 01, 2016	14.09	14.28	13.92	14.13	123,370	+0.01(+0.06%)
Jan 29, 2016	14.01	14.14	13.92	14.12	135,170	+0.12(+0.85%)
Jan 28, 2016	13.84	14.03	13.81	14.00	116,059	+0.19(+1.35%)
Jan 27, 2016	14.02	14.31	13.75	13.81	160,588	-0.34(-2.40%)
Jan 26, 2016	14.14	14.31	14.06	14.15	48,350	+0.09(+0.66%)
Jan 25, 2016	14.32	14.75	14.04	14.06	68,567	-0.36(-2.47%)
Jan 22, 2016	14.38	15.17	14.26	14.42	69,885	+0.17(+1.19%)
Jan 21, 2016	14.50	14.54	14.23	14.25	75,620	-0.25(-1.76%)
Jan 20, 2016	14.22	14.60	14.05	14.50	99,629	+0.10(+0.71%)
Jan 19, 2016	14.59	14.75	14.34	14.40	125,748	-0.08(-0.59%)
Jan 15, 2016	14.26	14.48	14.48	14.48	116,959	-0.14(-0.99%)
Jan 14, 2016	14.77	14.88	14.56	14.63	97,037	-0.02(-0.12%)
Jan 13, 2016	15.04	15.04	14.57	14.65	160,717	-0.36(-2.40%)
Jan 12, 2016	15.13	15.13	14.84	15.01	95,923	-0.05(-0.34%)
Jan 11, 2016	15.03	15.22	14.97	15.06	89,157	+0.08(+0.51%)
Jan 08, 2016	15.23	15.26	14.96	14.98	244,584	-0.24(-1.56%)
Jan 07, 2016	15.40	15.45	15.22	15.22	82,782	-0.43(-2.76%)
Jan 06, 2016	15.50	15.73	15.50	15.65	75,191	-0.10(-0.64%)
Jan 05, 2016	15.56	15.83	15.56	15.75	43,394	+0.20(+1.31%)
Jan 04, 2016	15.48	15.76	15.33	15.55	128,566	-0.25(-1.60%)
Dec 31, 2015	15.94	15.80	15.80	15.80	124,316	-0.18(-1.11%)
Dec 30, 2015	16.16	16.20	15.95	15.98	38,607	-0.29(-1.77%)
Dec 29, 2015	16.05	16.27	15.95	16.27	50,361	+0.25(+1.53%)
Dec 28, 2015	16.15	16.21	15.85	16.02	49,663	-0.18(-1.10%)
Dec 24, 2015	16.26	16.20	16.20	16.20	16,914	-0.03(-0.16%)
Dec 23, 2015	16.20	16.33	16.15	16.22	36,397	+0.05(+0.31%)
Dec 22, 2015	16.19	16.19	15.86	16.17	102,123	+0.03(+0.21%)
Dec 21, 2015	15.94	16.15	15.89	16.14	85,564	+0.20(+1.27%)
Dec 18, 2015	15.91	16.10	15.85	15.94	273,969	-0.03(-0.21%)
Dec 17, 2015	16.28	16.48	15.94	15.97	68,345	-0.22(-1.36%)
Dec 16, 2015	15.88	16.23	15.66	16.19	91,192	+0.36(+2.30%)
Dec 15, 2015	15.26	15.83	15.25	15.83	74,165	+0.76(+5.05%)
Dec 14, 2015	15.38	16.06	14.96	15.07	229,110	-0.30(-1.93%)
Dec 11, 2015	15.40	16.10	15.27	15.36	111,562	-0.27(-1.73%)
Dec 10, 2015	15.55	15.71	15.47	15.63	79,784	+0.07(+0.43%)
Dec 09, 2015	15.61	15.77	15.44	15.56	62,986	-0.10(-0.65%)
Dec 08, 2015	15.75	15.92	15.63	15.67	242,687	-0.23(-1.44%)
Dec 07, 2015	16.12	16.12	15.82	15.89	83,133	-0.26(-1.62%)
Dec 04, 2015	15.98	16.23	15.95	16.16	41,756	+0.19(+1.16%)
Dec 03, 2015	16.21	16.37	15.88	15.97	67,723	-0.22(-1.36%)
Dec 02, 2015	16.33	16.33	16.11	16.19	60,817	-0.13(-0.78%)