Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	15.33	15.49	15.09	15.11	122,756	-0.20(-1.33%)
Aug 30, 2016	15.36	15.46	15.24	15.32	31,785	-0.01(-0.06%)
Aug 29, 2016	15.22	15.48	15.22	15.32	53,390	+0.10(+0.67%)
Aug 26, 2016	15.13	15.27	15.08	15.22	46,699	+0.04(+0.28%)
Aug 25, 2016	14.87	15.19	14.78	15.18	58,913	+0.30(+2.00%)
Aug 24, 2016	14.71	14.90	14.65	14.88	53,379	+0.23(+1.57%)
Aug 23, 2016	14.72	14.86	14.64	14.65	39,280	-0.06(-0.40%)
Aug 22, 2016	14.55	14.71	14.51	14.71	39,426	+0.06(+0.41%)
Aug 19, 2016	14.53	14.69	14.53	14.65	78,336	+0.08(+0.58%)
Aug 18, 2016	14.66	14.66	14.51	14.57	37,133	-0.03(-0.23%)
Aug 17, 2016	14.69	14.70	14.59	14.60	33,204	-0.08(-0.52%)
Aug 16, 2016	14.73	14.74	14.59	14.68	33,310	-0.03(-0.17%)
Aug 15, 2016	14.71	14.78	14.47	14.70	46,900	+0.08(+0.58%)
Aug 12, 2016	14.67	14.67	14.46	14.62	53,556	-0.11(-0.75%)
Aug 11, 2016	14.71	14.78	14.70	14.73	37,831	+0.03(+0.23%)
Aug 10, 2016	14.86	14.87	14.68	14.70	67,017	-0.17(-1.14%)
Aug 09, 2016	14.60	14.88	14.59	14.87	126,408	+0.26(+1.80%)
Aug 08, 2016	14.62	14.73	14.39	14.60	23,645	-0.06(-0.41%)
Aug 05, 2016	14.40	14.69	14.40	14.66	178,035	+0.41(+2.86%)
Aug 04, 2016	14.42	14.44	14.23	14.25	23,858	-0.12(-0.83%)
Aug 03, 2016	14.30	14.42	14.29	14.37	33,875	+0.11(+0.77%)
Aug 02, 2016	14.39	14.46	14.26	14.26	65,509	-0.09(-0.65%)
Aug 01, 2016	14.39	14.51	14.26	14.36	91,344	-0.01(-0.06%)
Jul 29, 2016	14.34	14.47	14.15	14.36	77,982	-0.02(-0.12%)
Jul 28, 2016	14.56	14.56	14.35	14.38	81,689	-0.25(-1.74%)
Jul 27, 2016	14.65	14.68	14.58	14.64	52,350	+0.01(+0.06%)
Jul 26, 2016	14.59	14.65	14.48	14.63	53,003	+0.11(+0.76%)
Jul 25, 2016	14.48	14.58	13.98	14.52	51,999	+0.03(+0.18%)
Jul 22, 2016	14.09	14.53	13.96	14.49	175,726	+0.94(+6.96%)
Jul 21, 2016	13.65	13.68	13.54	13.55	26,750	-0.12(-0.87%)
Jul 20, 2016	13.93	13.93	13.63	13.67	103,190	-0.24(-1.71%)
Jul 19, 2016	13.98	14.02	13.85	13.91	35,963	-0.01(-0.06%)
Jul 18, 2016	14.13	14.14	13.91	13.91	44,449	-0.22(-1.56%)
Jul 15, 2016	14.13	14.22	13.95	14.13	34,005	+0.14(+0.97%)
Jul 14, 2016	13.88	14.04	13.84	14.00	163,320	+0.27(+1.95%)
Jul 13, 2016	13.67	13.82	13.66	13.73	48,657	+0.08(+0.56%)
Jul 12, 2016	13.46	13.74	13.41	13.66	61,503	+0.25(+1.83%)
Jul 11, 2016	13.17	13.43	13.17	13.41	66,539	+0.26(+1.99%)
Jul 08, 2016	13.05	13.27	12.91	13.15	57,372	+0.24(+1.83%)
Jul 07, 2016	12.96	13.11	12.83	12.91	32,632	+0.04(+0.33%)
Jul 05, 2016	13.02	13.02	12.81	12.87	43,892	-0.19(-1.49%)
Jul 01, 2016	13.23	13.06	13.06	13.06	40,093	-0.20(-1.53%)
Jun 30, 2016	13.09	13.27	12.79	13.27	61,408	+0.26(+2.02%)
Jun 29, 2016	12.94	13.00	12.78	13.00	52,667	+0.20(+1.58%)
Jun 28, 2016	12.97	12.97	12.76	12.80	101,289	+0.02(+0.13%)
Jun 27, 2016	12.95	12.98	12.77	12.78	114,949	-0.35(-2.64%)
Jun 24, 2016	13.07	13.33	12.97	13.13	271,247	-0.34(-2.51%)
Jun 23, 2016	13.32	13.54	13.22	13.47	69,714	+0.30(+2.25%)
Jun 22, 2016	13.18	13.27	13.13	13.17	113,337	-0.06(-0.45%)
Jun 21, 2016	13.15	13.28	13.11	13.23	30,965	-0.01(-0.06%)
Jun 20, 2016	13.31	13.46	13.22	13.24	53,708	+0.02(+0.13%)
Jun 17, 2016	13.27	13.33	13.11	13.22	201,959	-0.04(-0.32%)
Jun 16, 2016	13.11	13.29	13.09	13.27	40,886	-0.02(-0.13%)
Jun 15, 2016	13.28	13.49	13.15	13.28	92,027	+0.08(+0.58%)
Jun 14, 2016	13.25	13.35	13.11	13.21	59,734	-0.10(-0.76%)
Jun 13, 2016	13.37	13.38	13.17	13.31	87,829	-0.09(-0.69%)
Jun 10, 2016	13.37	13.53	13.32	13.40	40,316	-0.09(-0.69%)
Jun 09, 2016	13.46	13.54	13.33	13.49	43,059	-0.03(-0.19%)
Jun 08, 2016	13.51	13.66	13.43	13.52	123,519	+0.01(+0.06%)
Jun 07, 2016	13.52	13.55	13.49	13.51	90,080	+0.03(+0.19%)
Jun 06, 2016	13.53	13.68	13.38	13.49	166,368	-0.03(-0.25%)
Jun 03, 2016	13.90	13.90	13.48	13.52	52,136	-0.41(-2.97%)
Jun 02, 2016	13.66	13.95	13.60	13.93	77,078	+0.41(+3.00%)