Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.89	15.81	15.81	15.81	77,655	-0.06(-0.37%)
Dec 30, 2014	15.88	15.91	15.81	15.86	50,401	-0.02(-0.11%)
Dec 29, 2014	15.81	15.93	15.57	15.88	125,993	+0.07(+0.47%)
Dec 26, 2014	15.76	15.81	15.70	15.81	44,570	+0.07(+0.48%)
Dec 24, 2014	15.76	15.73	15.73	15.73	90,277	+0.03(+0.21%)
Dec 23, 2014	15.65	15.81	15.00	15.70	100,860	+0.10(+0.64%)
Dec 22, 2014	15.56	15.62	15.42	15.60	63,867	+0.08(+0.54%)
Dec 19, 2014	15.70	15.70	15.39	15.51	141,553	-0.23(-1.48%)
Dec 18, 2014	15.61	15.80	15.52	15.75	155,284	+0.19(+1.23%)
Dec 17, 2014	15.19	15.56	14.92	15.56	643,155	+0.43(+2.86%)
Dec 16, 2014	14.98	15.36	14.97	15.12	63,449	+0.15(+1.00%)
Dec 15, 2014	14.98	15.10	14.96	14.97	45,541	+0.01(+0.06%)
Dec 12, 2014	15.05	15.23	14.92	14.97	59,562	-0.24(-1.59%)
Dec 11, 2014	15.36	15.47	15.18	15.21	50,602	-0.06(-0.38%)
Dec 10, 2014	15.46	15.57	15.17	15.27	56,653	-0.20(-1.29%)
Dec 09, 2014	15.22	15.49	15.22	15.46	106,686	+0.11(+0.70%)
Dec 08, 2014	15.46	15.57	15.17	15.36	70,548	-0.10(-0.65%)
Dec 05, 2014	15.37	15.60	15.19	15.46	59,547	+0.06(+0.38%)
Dec 04, 2014	15.51	15.53	15.37	15.40	52,948	-0.07(-0.48%)
Dec 03, 2014	15.51	15.56	15.41	15.47	66,584	-0.01(-0.05%)
Dec 02, 2014	15.36	15.56	15.36	15.48	148,468	+0.20(+1.31%)
Dec 01, 2014	15.39	15.40	15.26	15.28	162,551	-0.09(-0.60%)
Nov 28, 2014	15.47	15.51	15.29	15.37	53,926	-0.02(-0.16%)
Nov 26, 2014	15.51	15.40	15.40	15.40	117,805	-0.06(-0.38%)
Nov 25, 2014	15.43	15.54	15.07	15.46	209,607	+0.07(+0.43%)
Nov 24, 2014	15.18	15.45	15.18	15.39	321,388	+0.24(+1.59%)
Nov 21, 2014	15.39	15.56	14.98	15.15	83,529	-0.09(-0.60%)
Nov 20, 2014	15.03	15.24	14.97	15.24	55,375	+0.19(+1.27%)
Nov 19, 2014	15.28	15.29	14.89	15.05	101,785	-0.18(-1.20%)
Nov 18, 2014	15.56	15.63	15.22	15.23	77,659	-0.27(-1.77%)
Nov 17, 2014	15.64	15.71	15.36	15.51	54,140	-0.18(-1.17%)
Nov 14, 2014	15.57	15.74	15.46	15.69	62,604	+0.17(+1.07%)
Nov 13, 2014	15.81	15.81	15.43	15.52	75,270	-0.27(-1.74%)
Nov 12, 2014	15.70	15.81	15.54	15.80	69,399	+0.11(+0.69%)
Nov 11, 2014	15.81	15.81	15.62	15.69	61,923	-0.09(-0.58%)
Nov 10, 2014	15.69	15.81	15.65	15.78	50,191	+0.13(+0.85%)
Nov 07, 2014	15.51	15.69	15.36	15.65	510,402	+0.14(+0.91%)
Nov 06, 2014	15.47	15.52	15.39	15.51	34,975	+0.04(+0.27%)
Nov 05, 2014	15.39	15.47	15.35	15.46	130,505	+0.10(+0.65%)
Nov 04, 2014	15.39	15.39	15.27	15.36	38,790	-0.02(-0.16%)
Nov 03, 2014	15.39	15.45	15.33	15.39	68,249	+0.00(+0.00%)
Oct 31, 2014	15.39	15.46	15.33	15.39	112,361	+0.02(+0.11%)
Oct 30, 2014	15.51	15.54	14.82	15.37	145,628	-0.14(-0.91%)
Oct 29, 2014	15.60	15.72	15.44	15.51	119,630	-0.16(-1.01%)
Oct 28, 2014	15.39	15.70	15.31	15.67	105,706	+0.31(+2.00%)
Oct 27, 2014	15.22	15.39	15.29	15.36	43,329	+0.07(+0.49%)
Oct 24, 2014	15.38	15.46	15.08	15.29	70,789	-0.09(-0.59%)
Oct 23, 2014	15.22	15.42	15.23	15.38	149,612	+0.15(+0.98%)
Oct 22, 2014	15.39	15.47	15.18	15.23	54,893	-0.19(-1.24%)
Oct 21, 2014	15.33	15.51	14.80	15.42	82,548	+0.11(+0.71%)
Oct 20, 2014	15.32	15.56	15.24	15.31	39,034	-0.08(-0.54%)
Oct 17, 2014	15.57	15.57	15.32	15.40	73,126	-0.12(-0.75%)
Oct 16, 2014	15.26	15.55	15.26	15.51	145,193	+0.10(+0.65%)
Oct 15, 2014	15.39	15.47	14.97	15.41	175,417	+0.17(+1.15%)
Oct 14, 2014	15.35	15.35	14.81	15.24	117,187	-0.03(-0.22%)
Oct 13, 2014	14.93	15.31	14.93	15.27	67,271	+0.42(+2.86%)
Oct 10, 2014	14.82	15.12	14.77	14.85	58,277	-0.05(-0.33%)
Oct 09, 2014	15.36	15.38	14.87	14.90	88,830	-0.46(-2.98%)
Oct 08, 2014	15.06	15.41	15.03	15.36	115,099	+0.24(+1.60%)
Oct 07, 2014	15.22	15.30	15.07	15.12	71,124	-0.21(-1.36%)
Oct 06, 2014	15.51	15.55	15.32	15.32	76,537	-0.20(-1.29%)
Oct 03, 2014	15.61	15.69	15.44	15.52	330,049	+0.07(+0.43%)
Oct 02, 2014	15.61	15.67	15.43	15.46	161,187	-0.20(-1.28%)