Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.79	13.79	13.32	13.39	62,987	-0.35(-2.58%)
May 27, 2016	13.75	13.74	13.74	13.74	37,035	+0.01(+0.06%)
May 26, 2016	13.85	13.91	13.67	13.73	40,873	-0.10(-0.73%)
May 25, 2016	13.76	13.91	13.72	13.83	37,416	+0.05(+0.37%)
May 24, 2016	13.46	13.91	13.46	13.78	63,188	+0.41(+3.10%)
May 23, 2016	13.41	13.50	13.30	13.37	34,845	-0.03(-0.19%)
May 20, 2016	13.35	13.57	13.28	13.40	49,363	+0.14(+1.02%)
May 19, 2016	13.80	13.82	13.23	13.26	36,789	-0.65(-4.68%)
May 18, 2016	13.00	13.94	13.00	13.91	163,731	+0.83(+6.33%)
May 17, 2016	13.52	13.60	12.93	13.08	137,582	-0.42(-3.13%)
May 16, 2016	13.58	13.58	13.45	13.51	86,103	-0.03(-0.19%)
May 13, 2016	13.79	13.91	13.50	13.53	94,639	-0.28(-2.02%)
May 12, 2016	13.81	14.04	13.60	13.81	77,339	-0.04(-0.31%)
May 11, 2016	14.08	14.11	13.85	13.85	31,822	-0.25(-1.74%)
May 10, 2016	14.10	14.20	13.99	14.10	37,493	+0.08(+0.54%)
May 09, 2016	14.03	14.25	14.00	14.02	49,730	+0.07(+0.48%)
May 06, 2016	13.97	14.01	13.80	13.95	60,355	-0.02(-0.12%)
May 05, 2016	14.16	14.34	13.94	13.97	47,319	-0.05(-0.36%)
May 04, 2016	14.28	14.37	13.70	14.02	87,770	-0.30(-2.07%)
May 03, 2016	14.55	14.55	14.25	14.32	68,416	-0.30(-2.08%)
May 02, 2016	14.61	14.79	14.55	14.62	119,890	+0.08(+0.52%)
Apr 29, 2016	14.30	14.54	14.27	14.54	177,260	+0.25(+1.71%)
Apr 28, 2016	14.38	14.53	14.24	14.30	103,446	-0.13(-0.88%)
Apr 27, 2016	14.52	14.60	14.38	14.43	76,954	-0.10(-0.70%)
Apr 26, 2016	14.25	14.54	13.69	14.53	79,341	+0.37(+2.63%)
Apr 25, 2016	14.19	14.19	13.83	14.16	63,435	-0.11(-0.77%)
Apr 22, 2016	14.16	14.28	14.09	14.27	37,589	+0.15(+1.08%)
Apr 21, 2016	13.95	14.18	13.78	14.11	96,164	+0.12(+0.85%)
Apr 20, 2016	14.11	14.16	13.99	14.00	37,442	-0.08(-0.54%)
Apr 19, 2016	13.73	14.16	13.72	14.07	113,403	+0.02(+0.12%)
Apr 18, 2016	14.05	14.16	13.95	14.05	29,797	+0.08(+0.60%)
Apr 15, 2016	14.01	14.16	13.90	13.97	41,424	-0.08(-0.54%)
Apr 14, 2016	14.02	14.24	13.82	14.05	96,449	+0.04(+0.27%)
Apr 13, 2016	13.18	14.06	13.18	14.01	95,753	+0.89(+6.80%)
Apr 12, 2016	12.93	13.14	12.85	13.12	85,633	+0.16(+1.23%)
Apr 11, 2016	13.07	13.12	12.89	12.96	71,680	-0.09(-0.71%)
Apr 08, 2016	13.20	13.27	12.96	13.05	262,840	-0.03(-0.19%)
Apr 07, 2016	13.12	13.26	12.97	13.07	129,213	-0.14(-1.08%)
Apr 06, 2016	13.22	13.27	13.11	13.22	293,610	+0.07(+0.51%)
Apr 05, 2016	13.25	13.29	13.12	13.15	157,745	-0.29(-2.19%)
Apr 04, 2016	13.87	13.87	13.40	13.44	45,224	-0.37(-2.68%)
Apr 01, 2016	13.67	13.87	13.42	13.81	30,044	+0.06(+0.43%)
Mar 31, 2016	13.84	13.84	13.66	13.76	48,902	-0.09(-0.67%)
Mar 30, 2016	13.78	14.03	13.76	13.85	45,032	+0.07(+0.49%)
Mar 29, 2016	13.30	13.82	13.19	13.78	69,680	+0.56(+4.26%)
Mar 28, 2016	13.36	13.55	13.13	13.22	49,515	-0.07(-0.51%)
Mar 24, 2016	13.08	13.28	13.28	13.28	36,727	+0.16(+1.22%)
Mar 23, 2016	13.18	13.27	13.07	13.12	183,824	-0.10(-0.76%)
Mar 22, 2016	13.40	13.40	13.15	13.23	55,031	-0.27(-1.99%)
Mar 21, 2016	13.57	13.75	13.43	13.49	56,247	-0.13(-0.93%)
Mar 18, 2016	13.63	13.71	13.14	13.62	187,464	+0.12(+0.87%)
Mar 17, 2016	13.08	13.64	12.96	13.50	64,934	+0.37(+2.82%)
Mar 16, 2016	13.12	13.31	13.07	13.13	73,975	+0.00(+0.00%)
Mar 15, 2016	13.69	13.69	13.08	13.13	56,952	-0.64(-4.64%)
Mar 14, 2016	13.68	13.91	13.68	13.77	75,393	+0.07(+0.49%)
Mar 11, 2016	13.37	13.71	13.33	13.71	46,277	+0.42(+3.17%)
Mar 10, 2016	13.14	13.34	13.07	13.28	54,497	+0.18(+1.35%)
Mar 09, 2016	13.29	13.41	13.07	13.11	44,378	-0.17(-1.27%)
Mar 08, 2016	13.54	13.61	13.26	13.28	61,469	-0.37(-2.71%)
Mar 07, 2016	13.49	13.72	13.47	13.65	51,596	+0.20(+1.50%)
Mar 04, 2016	13.23	13.59	13.23	13.44	130,728	+0.17(+1.27%)
Mar 03, 2016	13.23	13.41	13.22	13.28	54,532	+0.04(+0.32%)
Mar 02, 2016	13.34	13.43	13.14	13.23	51,463	-0.15(-1.13%)