Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.08	18.24	18.01	18.07	98,955	+0.01(+0.05%)
Jun 29, 2015	18.00	18.15	17.84	18.06	168,413	-0.03(-0.14%)
Jun 26, 2015	18.44	18.46	18.03	18.08	1,092,788	-0.28(-1.51%)
Jun 25, 2015	18.21	18.37	17.96	18.36	102,357	+0.20(+1.11%)
Jun 24, 2015	18.17	18.22	17.81	18.16	162,799	-0.03(-0.18%)
Jun 23, 2015	17.92	18.22	17.63	18.19	101,976	+0.29(+1.59%)
Jun 22, 2015	17.44	17.98	17.31	17.91	514,722	+0.57(+3.29%)
Jun 19, 2015	17.23	17.44	16.98	17.34	298,373	+0.10(+0.58%)
Jun 18, 2015	17.00	17.24	17.00	17.23	116,386	+0.25(+1.48%)
Jun 17, 2015	17.23	17.36	16.95	16.98	89,651	-0.25(-1.46%)
Jun 16, 2015	17.01	17.67	17.01	17.23	287,428	+0.15(+0.88%)
Jun 15, 2015	16.71	17.18	16.69	17.08	165,699	+0.31(+1.85%)
Jun 12, 2015	16.72	16.77	16.59	16.77	138,158	+0.03(+0.20%)
Jun 11, 2015	16.71	16.77	16.67	16.74	27,944	-0.03(-0.15%)
Jun 10, 2015	16.61	16.77	16.46	16.76	246,485	+0.23(+1.42%)
Jun 09, 2015	16.38	16.69	16.27	16.53	141,613	+0.17(+1.03%)
Jun 08, 2015	16.27	16.41	16.27	16.36	73,112	+0.03(+0.21%)
Jun 05, 2015	16.19	16.36	16.08	16.33	73,611	+0.13(+0.83%)
Jun 04, 2015	16.30	16.43	16.12	16.19	52,919	-0.21(-1.28%)
Jun 03, 2015	16.29	16.56	16.12	16.40	309,030	+0.10(+0.62%)
Jun 02, 2015	16.19	16.37	16.13	16.30	137,607	-0.01(-0.05%)
Jun 01, 2015	16.40	16.43	15.98	16.31	75,854	-0.01(-0.05%)
May 29, 2015	16.08	16.35	15.94	16.32	94,634	+0.18(+1.09%)
May 28, 2015	16.01	16.24	15.93	16.14	138,431	+0.06(+0.36%)
May 27, 2015	16.08	16.09	15.90	16.09	74,210	+0.06(+0.37%)
May 26, 2015	16.16	16.16	15.92	16.03	99,111	-0.16(-0.98%)
May 22, 2015	16.28	16.19	16.19	16.19	35,157	-0.13(-0.77%)
May 21, 2015	16.45	16.45	16.16	16.31	38,750	-0.09(-0.56%)
May 20, 2015	16.39	16.44	16.24	16.40	20,534	+0.01(+0.05%)
May 19, 2015	16.23	16.49	16.22	16.40	36,345	+0.13(+0.77%)
May 18, 2015	16.28	16.40	16.23	16.27	48,825	-0.05(-0.31%)
May 15, 2015	16.40	16.56	16.19	16.32	110,005	-0.08(-0.51%)
May 14, 2015	16.17	16.43	16.13	16.40	58,299	+0.25(+1.56%)
May 13, 2015	16.07	16.23	16.04	16.15	161,494	+0.04(+0.26%)
May 12, 2015	16.04	16.13	15.90	16.11	55,204	+0.07(+0.42%)
May 11, 2015	16.16	16.19	15.91	16.04	55,059	-0.01(-0.05%)
May 08, 2015	16.02	16.12	15.91	16.05	104,379	+0.11(+0.68%)
May 07, 2015	15.90	16.09	15.90	15.94	63,498	+0.00(+0.00%)
May 06, 2015	15.99	16.04	15.91	15.94	63,091	-0.03(-0.21%)
May 05, 2015	16.08	16.30	15.90	15.98	51,400	-0.18(-1.14%)
May 04, 2015	16.21	16.21	16.06	16.16	82,645	-0.01(-0.05%)
May 01, 2015	16.26	16.26	15.94	16.17	75,892	+0.04(+0.26%)
Apr 30, 2015	16.36	16.41	16.10	16.13	67,124	-0.33(-1.99%)
Apr 29, 2015	16.50	16.70	16.43	16.45	32,403	-0.22(-1.31%)
Apr 28, 2015	16.59	16.70	16.50	16.67	91,946	+0.15(+0.91%)
Apr 27, 2015	16.59	16.70	16.34	16.52	61,909	-0.15(-0.91%)
Apr 24, 2015	16.56	16.70	16.43	16.67	96,277	-0.03(-0.20%)
Apr 23, 2015	16.60	16.73	16.54	16.71	57,032	+0.13(+0.81%)
Apr 22, 2015	16.52	16.66	16.38	16.57	46,126	+0.01(+0.05%)
Apr 21, 2015	16.59	16.67	16.45	16.56	40,457	-0.02(-0.10%)
Apr 20, 2015	16.56	16.66	16.42	16.58	56,285	+0.13(+0.82%)
Apr 17, 2015	16.41	16.61	16.31	16.45	117,516	-0.22(-1.31%)
Apr 16, 2015	16.61	16.70	16.53	16.66	78,578	+0.04(+0.25%)
Apr 15, 2015	16.55	16.69	16.52	16.62	50,166	+0.07(+0.41%)
Apr 14, 2015	16.51	16.60	16.30	16.56	59,334	+0.00(+0.00%)
Apr 13, 2015	16.40	16.56	16.37	16.56	34,357	+0.11(+0.66%)
Apr 10, 2015	16.57	16.70	16.41	16.45	19,767	-0.03(-0.15%)
Apr 09, 2015	16.66	16.66	16.36	16.47	18,248	-0.08(-0.51%)
Apr 08, 2015	16.41	16.61	16.41	16.56	49,208	+0.08(+0.46%)
Apr 07, 2015	16.45	16.56	16.39	16.48	78,164	+0.05(+0.31%)
Apr 06, 2015	16.29	16.53	16.28	16.43	46,433	+0.08(+0.51%)
Apr 02, 2015	16.43	16.35	16.35	16.35	108,928	-0.04(-0.26%)