Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.16	15.16	14.79	14.96	105,568	-0.25(-1.65%)
Oct 29, 2015	15.39	15.50	15.09	15.21	64,699	-0.17(-1.09%)
Oct 28, 2015	14.84	15.41	14.84	15.38	107,489	+0.53(+3.56%)
Oct 27, 2015	14.89	15.07	14.76	14.85	79,402	-0.06(-0.39%)
Oct 26, 2015	15.25	15.27	14.73	14.91	81,567	-0.33(-2.15%)
Oct 23, 2015	14.92	15.49	14.92	15.24	288,913	+0.57(+3.89%)
Oct 22, 2015	14.74	14.84	14.58	14.67	244,130	-0.05(-0.34%)
Oct 21, 2015	14.88	14.94	14.72	14.72	74,448	-0.12(-0.79%)
Oct 20, 2015	14.78	14.89	14.78	14.84	99,665	+0.00(+0.00%)
Oct 19, 2015	14.73	14.88	14.71	14.84	43,681	+0.01(+0.06%)
Oct 16, 2015	15.15	15.15	14.79	14.83	93,763	-0.26(-1.72%)
Oct 15, 2015	14.71	15.09	14.61	15.09	93,617	+0.37(+2.51%)
Oct 14, 2015	15.09	15.09	14.68	14.72	63,983	-0.32(-2.12%)
Oct 13, 2015	15.21	15.30	15.01	15.04	60,718	-0.17(-1.13%)
Oct 12, 2015	15.23	15.28	15.14	15.21	65,530	+0.01(+0.06%)
Oct 09, 2015	15.36	15.36	15.19	15.20	67,320	-0.11(-0.71%)
Oct 08, 2015	15.23	15.40	15.17	15.31	65,632	+0.03(+0.16%)
Oct 07, 2015	14.69	15.31	14.46	15.28	193,171	+0.10(+0.66%)
Oct 06, 2015	15.56	15.56	15.14	15.18	81,197	-0.38(-2.41%)
Oct 05, 2015	15.44	15.73	15.35	15.56	45,884	+0.16(+1.03%)
Oct 02, 2015	15.79	15.79	15.23	15.40	194,551	-0.53(-3.30%)
Oct 01, 2015	16.09	16.24	15.69	15.93	86,860	-0.18(-1.14%)
Sep 30, 2015	15.87	16.16	15.83	16.11	242,845	+0.33(+2.12%)
Sep 29, 2015	15.73	15.79	15.63	15.78	168,274	+0.03(+0.16%)
Sep 28, 2015	15.47	15.78	15.38	15.75	128,275	+0.31(+2.00%)
Sep 25, 2015	15.83	15.83	15.43	15.44	133,303	-0.24(-1.54%)
Sep 24, 2015	15.61	15.77	15.50	15.68	60,432	+0.07(+0.43%)
Sep 23, 2015	15.44	15.71	15.37	15.62	62,329	+0.17(+1.08%)
Sep 22, 2015	15.37	15.53	15.36	15.45	57,795	-0.09(-0.59%)
Sep 21, 2015	15.64	15.74	15.48	15.54	122,216	+0.01(+0.05%)
Sep 18, 2015	15.53	15.68	15.44	15.53	255,893	-0.13(-0.80%)
Sep 17, 2015	15.79	15.94	15.63	15.66	116,991	-0.19(-1.21%)
Sep 16, 2015	15.91	15.91	15.81	15.85	86,384	-0.01(-0.05%)
Sep 15, 2015	15.83	15.93	15.72	15.86	80,370	+0.00(+0.00%)
Sep 14, 2015	15.82	15.90	15.78	15.86	87,545	+0.00(+0.00%)
Sep 11, 2015	15.64	15.92	15.63	15.86	145,455	+0.10(+0.64%)
Sep 10, 2015	15.68	15.98	15.66	15.76	79,702	+0.04(+0.27%)
Sep 09, 2015	15.89	16.03	15.62	15.72	93,193	-0.14(-0.89%)
Sep 08, 2015	15.98	16.14	15.82	15.86	59,836	+0.08(+0.48%)
Sep 04, 2015	15.57	15.78	15.78	15.78	89,611	+0.07(+0.42%)
Sep 03, 2015	15.88	16.03	15.70	15.72	32,296	-0.19(-1.21%)
Sep 02, 2015	15.80	15.97	15.58	15.91	50,852	+0.30(+1.93%)
Sep 01, 2015	15.74	15.78	15.54	15.61	96,536	-0.38(-2.35%)
Aug 31, 2015	15.78	16.01	15.77	15.98	77,242	+0.12(+0.74%)
Aug 28, 2015	16.18	16.28	15.73	15.87	64,587	-0.43(-2.61%)
Aug 27, 2015	16.08	16.29	15.38	16.29	94,213	+0.28(+1.72%)
Aug 26, 2015	16.00	16.03	15.45	16.02	57,874	+0.28(+1.80%)
Aug 25, 2015	16.09	16.09	15.51	15.73	118,841	+0.08(+0.53%)
Aug 24, 2015	15.79	16.34	15.09	15.65	136,499	-0.63(-3.85%)
Aug 21, 2015	16.37	16.61	16.24	16.28	177,666	-0.34(-2.06%)
Aug 20, 2015	16.76	17.00	16.57	16.62	137,386	-0.30(-1.78%)
Aug 19, 2015	16.68	17.09	16.67	16.92	62,803	+0.12(+0.70%)
Aug 18, 2015	17.03	17.14	16.44	16.80	91,708	-0.25(-1.47%)
Aug 17, 2015	16.88	17.22	16.84	17.05	70,403	+0.12(+0.69%)
Aug 14, 2015	16.76	16.94	16.76	16.94	51,701	+0.11(+0.64%)
Aug 13, 2015	16.87	17.04	16.74	16.83	36,124	-0.05(-0.30%)
Aug 12, 2015	16.90	17.26	16.71	16.88	62,699	-0.29(-1.70%)
Aug 11, 2015	17.35	17.51	17.05	17.17	74,575	-0.25(-1.44%)
Aug 10, 2015	17.57	17.67	17.35	17.42	115,982	-0.11(-0.62%)
Aug 07, 2015	17.69	17.93	17.43	17.53	47,116	-0.28(-1.55%)
Aug 06, 2015	17.93	18.03	17.76	17.80	67,786	-0.07(-0.37%)
Aug 05, 2015	17.73	18.08	17.73	17.87	38,482	+0.18(+0.99%)
Aug 04, 2015	17.71	17.98	17.68	17.70	60,013	+0.05(+0.28%)