Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.88	15.80	15.80	15.80	77,691	-0.06(-0.37%)
Dec 30, 2014	15.87	15.90	15.81	15.86	50,425	-0.02(-0.11%)
Dec 29, 2014	15.80	15.92	15.57	15.87	126,051	+0.07(+0.47%)
Dec 26, 2014	15.76	15.80	15.69	15.80	44,590	+0.07(+0.48%)
Dec 24, 2014	15.76	15.72	15.72	15.72	90,319	+0.03(+0.21%)
Dec 23, 2014	15.64	15.80	14.99	15.69	100,907	+0.10(+0.64%)
Dec 22, 2014	15.56	15.62	15.42	15.59	63,897	+0.08(+0.54%)
Dec 19, 2014	15.69	15.69	15.38	15.51	141,619	-0.23(-1.48%)
Dec 18, 2014	15.60	15.79	15.52	15.74	155,356	+0.19(+1.23%)
Dec 17, 2014	15.18	15.55	14.91	15.55	643,454	+0.43(+2.86%)
Dec 16, 2014	14.98	15.36	14.97	15.12	63,478	+0.15(+1.00%)
Dec 15, 2014	14.98	15.09	14.95	14.97	45,562	+0.01(+0.06%)
Dec 12, 2014	15.04	15.22	14.91	14.96	59,590	-0.24(-1.59%)
Dec 11, 2014	15.36	15.47	15.17	15.20	50,625	-0.06(-0.38%)
Dec 10, 2014	15.46	15.57	15.17	15.26	56,680	-0.20(-1.29%)
Dec 09, 2014	15.22	15.48	15.22	15.46	106,735	+0.11(+0.70%)
Dec 08, 2014	15.46	15.57	15.17	15.35	70,581	-0.10(-0.65%)
Dec 05, 2014	15.37	15.59	15.18	15.45	59,574	+0.06(+0.38%)
Dec 04, 2014	15.51	15.52	15.37	15.39	52,973	-0.07(-0.48%)
Dec 03, 2014	15.51	15.55	15.40	15.47	66,615	-0.01(-0.05%)
Dec 02, 2014	15.35	15.55	15.35	15.47	148,537	+0.20(+1.31%)
Dec 01, 2014	15.38	15.39	15.25	15.27	162,627	-0.09(-0.60%)
Nov 28, 2014	15.47	15.50	15.28	15.37	53,951	-0.02(-0.16%)
Nov 26, 2014	15.50	15.39	15.39	15.39	117,860	-0.06(-0.38%)
Nov 25, 2014	15.42	15.53	15.07	15.45	209,705	+0.07(+0.43%)
Nov 24, 2014	15.17	15.44	15.17	15.38	321,537	+0.24(+1.59%)
Nov 21, 2014	15.38	15.56	14.98	15.14	83,567	-0.09(-0.60%)
Nov 20, 2014	15.03	15.23	14.97	15.23	55,401	+0.19(+1.27%)
Nov 19, 2014	15.27	15.28	14.88	15.04	101,832	-0.18(-1.20%)
Nov 18, 2014	15.56	15.62	15.22	15.22	77,695	-0.27(-1.77%)
Nov 17, 2014	15.63	15.71	15.36	15.50	54,165	-0.18(-1.17%)
Nov 14, 2014	15.57	15.73	15.46	15.68	62,633	+0.17(+1.07%)
Nov 13, 2014	15.80	15.80	15.42	15.52	75,305	-0.27(-1.74%)
Nov 12, 2014	15.69	15.80	15.53	15.79	69,431	+0.11(+0.69%)
Nov 11, 2014	15.80	15.80	15.62	15.68	61,952	-0.09(-0.58%)
Nov 10, 2014	15.68	15.80	15.64	15.77	50,214	+0.13(+0.85%)
Nov 07, 2014	15.50	15.68	15.36	15.64	510,640	+0.14(+0.91%)
Nov 06, 2014	15.47	15.52	15.38	15.50	34,991	+0.04(+0.27%)
Nov 05, 2014	15.38	15.47	15.34	15.46	130,566	+0.10(+0.65%)
Nov 04, 2014	15.38	15.38	15.27	15.36	38,808	-0.03(-0.16%)
Nov 03, 2014	15.38	15.44	15.32	15.38	68,280	+0.00(+0.00%)
Oct 31, 2014	15.38	15.46	15.32	15.38	112,413	+0.02(+0.11%)
Oct 30, 2014	15.50	15.53	14.82	15.37	145,696	-0.14(-0.91%)
Oct 29, 2014	15.59	15.72	15.43	15.51	119,686	-0.16(-1.01%)
Oct 28, 2014	15.38	15.69	15.30	15.67	105,755	+0.31(+2.00%)
Oct 27, 2014	15.21	15.38	15.28	15.36	43,349	+0.07(+0.49%)
Oct 24, 2014	15.37	15.46	15.07	15.28	70,822	-0.09(-0.60%)
Oct 23, 2014	15.22	15.42	15.22	15.37	149,681	+0.15(+0.98%)
Oct 22, 2014	15.38	15.47	15.17	15.22	54,919	-0.19(-1.24%)
Oct 21, 2014	15.32	15.50	14.79	15.42	82,586	+0.11(+0.71%)
Oct 20, 2014	15.32	15.56	15.24	15.31	39,052	-0.08(-0.54%)
Oct 17, 2014	15.57	15.57	15.32	15.39	73,160	-0.12(-0.75%)
Oct 16, 2014	15.25	15.54	15.25	15.51	145,260	+0.10(+0.65%)
Oct 15, 2014	15.38	15.47	14.96	15.41	175,499	+0.17(+1.15%)
Oct 14, 2014	15.34	15.34	14.80	15.23	117,242	-0.03(-0.22%)
Oct 13, 2014	14.93	15.31	14.93	15.27	67,303	+0.42(+2.86%)
Oct 10, 2014	14.81	15.11	14.77	14.84	58,304	-0.05(-0.34%)
Oct 09, 2014	15.35	15.37	14.86	14.89	88,871	-0.46(-2.98%)
Oct 08, 2014	15.05	15.40	15.03	15.35	115,153	+0.24(+1.60%)
Oct 07, 2014	15.21	15.29	15.06	15.11	71,157	-0.21(-1.36%)
Oct 06, 2014	15.50	15.54	15.32	15.32	76,573	-0.20(-1.29%)
Oct 03, 2014	15.60	15.68	15.43	15.52	330,203	+0.07(+0.43%)
Oct 02, 2014	15.60	15.67	15.42	15.45	161,262	-0.20(-1.28%)