Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.89	14.02	13.80	14.00	136,341	+0.12(+0.85%)
Jan 28, 2016	13.72	13.91	13.69	13.88	117,065	+0.19(+1.35%)
Jan 27, 2016	13.90	14.19	13.63	13.69	161,980	-0.34(-2.40%)
Jan 26, 2016	14.01	14.18	13.94	14.03	48,769	+0.09(+0.66%)
Jan 25, 2016	14.20	14.62	13.92	13.94	69,161	-0.35(-2.47%)
Jan 22, 2016	14.26	15.04	14.14	14.29	70,491	+0.17(+1.19%)
Jan 21, 2016	14.38	14.42	14.11	14.12	76,275	-0.25(-1.76%)
Jan 20, 2016	14.10	14.48	13.93	14.38	100,493	+0.10(+0.71%)
Jan 19, 2016	14.46	14.62	14.21	14.28	126,837	-0.08(-0.59%)
Jan 15, 2016	14.14	14.36	14.36	14.36	117,972	-0.14(-0.99%)
Jan 14, 2016	14.65	14.76	14.44	14.50	97,878	-0.02(-0.12%)
Jan 13, 2016	14.91	14.91	14.44	14.52	162,109	-0.36(-2.40%)
Jan 12, 2016	15.00	15.00	14.71	14.88	96,754	-0.05(-0.34%)
Jan 11, 2016	14.90	15.09	14.84	14.93	89,929	+0.08(+0.51%)
Jan 08, 2016	15.10	15.13	14.84	14.85	246,703	-0.23(-1.55%)
Jan 07, 2016	15.26	15.32	15.09	15.09	83,499	-0.43(-2.76%)
Jan 06, 2016	15.36	15.60	15.36	15.51	75,843	-0.10(-0.64%)
Jan 05, 2016	15.42	15.69	15.42	15.62	43,770	+0.20(+1.31%)
Jan 04, 2016	15.35	15.62	15.20	15.41	129,679	-0.25(-1.61%)
Dec 31, 2015	15.81	15.67	15.67	15.67	125,393	-0.18(-1.11%)
Dec 30, 2015	16.03	16.06	15.82	15.84	38,942	-0.29(-1.77%)
Dec 29, 2015	15.91	16.13	15.82	16.13	50,797	+0.24(+1.53%)
Dec 28, 2015	16.01	16.07	15.72	15.88	50,094	-0.18(-1.10%)
Dec 24, 2015	16.12	16.06	16.06	16.06	17,061	-0.03(-0.16%)
Dec 23, 2015	16.06	16.18	16.01	16.08	36,712	+0.05(+0.31%)
Dec 22, 2015	16.05	16.05	15.72	16.03	103,008	+0.03(+0.21%)
Dec 21, 2015	15.80	16.01	15.76	16.00	86,305	+0.20(+1.27%)
Dec 18, 2015	15.77	15.96	15.72	15.80	276,343	-0.03(-0.21%)
Dec 17, 2015	16.14	16.34	15.81	15.83	68,937	-0.22(-1.36%)
Dec 16, 2015	15.74	16.09	15.52	16.05	91,982	+0.36(+2.30%)
Dec 15, 2015	15.13	15.69	15.12	15.69	74,807	+0.75(+5.05%)
Dec 14, 2015	15.25	15.93	14.84	14.94	231,095	-0.29(-1.93%)
Dec 11, 2015	15.26	15.96	15.14	15.23	112,529	-0.27(-1.73%)
Dec 10, 2015	15.41	15.57	15.34	15.50	80,475	+0.07(+0.43%)
Dec 09, 2015	15.47	15.63	15.30	15.43	63,531	-0.10(-0.65%)
Dec 08, 2015	15.62	15.78	15.50	15.53	244,789	-0.23(-1.44%)
Dec 07, 2015	15.98	15.98	15.68	15.76	83,853	-0.26(-1.62%)
Dec 04, 2015	15.84	16.09	15.82	16.02	42,118	+0.18(+1.16%)
Dec 03, 2015	16.07	16.23	15.74	15.83	68,310	-0.22(-1.36%)
Dec 02, 2015	16.18	16.18	15.98	16.05	61,344	-0.13(-0.78%)
Dec 01, 2015	16.39	16.50	16.06	16.18	71,391	-0.18(-1.08%)
Nov 30, 2015	16.13	16.39	16.10	16.35	142,845	+0.25(+1.56%)
Nov 27, 2015	16.12	16.19	16.05	16.10	26,164	+0.02(+0.10%)
Nov 25, 2015	16.11	16.08	16.08	16.08	39,133	-0.05(-0.31%)
Nov 24, 2015	16.05	16.18	15.85	16.13	67,848	+0.01(+0.05%)
Nov 23, 2015	15.74	16.21	15.74	16.13	106,511	+0.31(+1.96%)
Nov 20, 2015	15.71	16.03	15.54	15.82	102,137	+0.17(+1.07%)
Nov 19, 2015	15.60	15.74	15.53	15.65	86,178	+0.10(+0.65%)
Nov 18, 2015	15.24	15.55	15.11	15.55	154,607	+0.31(+2.04%)
Nov 17, 2015	15.10	15.30	15.08	15.24	124,705	+0.16(+1.06%)
Nov 16, 2015	15.09	15.19	14.95	15.08	172,282	+0.03(+0.17%)
Nov 13, 2015	15.06	15.31	15.02	15.05	112,315	+0.03(+0.17%)
Nov 12, 2015	15.30	15.30	15.01	15.03	68,583	-0.27(-1.75%)
Nov 11, 2015	15.15	15.36	15.15	15.30	71,032	+0.07(+0.44%)
Nov 10, 2015	15.15	15.51	15.12	15.23	102,666	-0.10(-0.66%)
Nov 09, 2015	15.71	15.90	15.26	15.33	87,475	-0.38(-2.40%)
Nov 06, 2015	15.36	15.76	15.36	15.71	157,361	+0.35(+2.29%)
Nov 05, 2015	15.08	15.37	15.08	15.36	49,479	+0.27(+1.78%)
Nov 04, 2015	15.19	15.34	15.08	15.09	301,119	-0.10(-0.66%)
Nov 03, 2015	15.14	15.31	14.99	15.19	90,089	-0.01(-0.06%)