Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	13.08	13.26	12.79	13.26	61,437	+0.26(+2.02%)
Jun 29, 2016	12.93	13.00	12.78	13.00	52,692	+0.20(+1.58%)
Jun 28, 2016	12.96	12.96	12.75	12.80	101,336	+0.02(+0.13%)
Jun 27, 2016	12.95	12.97	12.76	12.78	115,002	-0.35(-2.64%)
Jun 24, 2016	13.07	13.32	12.96	13.12	271,374	-0.34(-2.51%)
Jun 23, 2016	13.31	13.53	13.21	13.46	69,747	+0.30(+2.25%)
Jun 22, 2016	13.18	13.27	13.12	13.17	113,390	-0.06(-0.45%)
Jun 21, 2016	13.14	13.28	13.10	13.23	30,979	-0.01(-0.06%)
Jun 20, 2016	13.30	13.45	13.21	13.23	53,733	+0.02(+0.13%)
Jun 17, 2016	13.26	13.32	13.11	13.22	202,053	-0.04(-0.32%)
Jun 16, 2016	13.11	13.29	13.08	13.26	40,905	-0.02(-0.13%)
Jun 15, 2016	13.28	13.49	13.14	13.28	92,070	+0.08(+0.58%)
Jun 14, 2016	13.24	13.34	13.10	13.20	59,762	-0.10(-0.76%)
Jun 13, 2016	13.36	13.37	13.17	13.30	87,869	-0.09(-0.69%)
Jun 10, 2016	13.36	13.52	13.31	13.40	40,335	-0.09(-0.69%)
Jun 09, 2016	13.45	13.53	13.32	13.49	43,079	-0.03(-0.19%)
Jun 08, 2016	13.51	13.65	13.42	13.51	123,576	+0.01(+0.06%)
Jun 07, 2016	13.51	13.55	13.48	13.51	90,122	+0.03(+0.19%)
Jun 06, 2016	13.52	13.67	13.37	13.48	166,445	-0.03(-0.25%)
Jun 03, 2016	13.89	13.89	13.47	13.51	52,160	-0.41(-2.97%)
Jun 02, 2016	13.66	13.94	13.60	13.93	77,114	+0.41(+3.00%)
Jun 01, 2016	13.26	13.63	13.21	13.52	43,382	+0.14(+1.01%)
May 31, 2016	13.79	13.79	13.32	13.39	62,987	-0.35(-2.58%)
May 27, 2016	13.75	13.74	13.74	13.74	37,035	+0.01(+0.06%)
May 26, 2016	13.85	13.91	13.67	13.73	40,873	-0.10(-0.73%)
May 25, 2016	13.76	13.91	13.72	13.83	37,416	+0.05(+0.37%)
May 24, 2016	13.46	13.91	13.46	13.78	63,188	+0.41(+3.10%)
May 23, 2016	13.41	13.50	13.30	13.37	34,845	-0.03(-0.19%)
May 20, 2016	13.35	13.57	13.28	13.40	49,363	+0.14(+1.02%)
May 19, 2016	13.80	13.82	13.23	13.26	36,789	-0.65(-4.68%)
May 18, 2016	13.00	13.94	13.00	13.91	163,731	+0.83(+6.33%)
May 17, 2016	13.52	13.60	12.93	13.08	137,582	-0.42(-3.13%)
May 16, 2016	13.58	13.58	13.45	13.51	86,103	-0.03(-0.19%)
May 13, 2016	13.79	13.91	13.50	13.53	94,639	-0.28(-2.02%)
May 12, 2016	13.81	14.04	13.60	13.81	77,339	-0.04(-0.31%)
May 11, 2016	14.08	14.11	13.85	13.85	31,822	-0.25(-1.74%)
May 10, 2016	14.10	14.20	13.99	14.10	37,493	+0.08(+0.54%)
May 09, 2016	14.03	14.25	14.00	14.02	49,730	+0.07(+0.48%)
May 06, 2016	13.97	14.01	13.80	13.95	60,355	-0.02(-0.12%)
May 05, 2016	14.16	14.34	13.94	13.97	47,319	-0.05(-0.36%)
May 04, 2016	14.28	14.37	13.70	14.02	87,770	-0.30(-2.07%)
May 03, 2016	14.55	14.55	14.25	14.32	68,416	-0.30(-2.08%)
May 02, 2016	14.61	14.79	14.55	14.62	119,890	+0.08(+0.52%)
Apr 29, 2016	14.30	14.54	14.27	14.54	177,260	+0.25(+1.71%)
Apr 28, 2016	14.38	14.53	14.24	14.30	103,446	-0.13(-0.88%)
Apr 27, 2016	14.52	14.60	14.38	14.43	76,954	-0.10(-0.70%)
Apr 26, 2016	14.25	14.54	13.69	14.53	79,341	+0.37(+2.63%)
Apr 25, 2016	14.19	14.19	13.83	14.16	63,435	-0.11(-0.77%)
Apr 22, 2016	14.16	14.28	14.09	14.27	37,589	+0.15(+1.08%)
Apr 21, 2016	13.95	14.18	13.78	14.11	96,164	+0.12(+0.85%)
Apr 20, 2016	14.11	14.16	13.99	14.00	37,442	-0.08(-0.54%)
Apr 19, 2016	13.73	14.16	13.72	14.07	113,403	+0.02(+0.12%)
Apr 18, 2016	14.05	14.16	13.95	14.05	29,797	+0.08(+0.60%)
Apr 15, 2016	14.01	14.16	13.90	13.97	41,424	-0.08(-0.54%)
Apr 14, 2016	14.02	14.24	13.82	14.05	96,449	+0.04(+0.27%)
Apr 13, 2016	13.18	14.06	13.18	14.01	95,753	+0.89(+6.80%)
Apr 12, 2016	12.93	13.14	12.85	13.12	85,633	+0.16(+1.23%)
Apr 11, 2016	13.07	13.12	12.89	12.96	71,680	-0.09(-0.71%)
Apr 08, 2016	13.20	13.27	12.96	13.05	262,840	-0.03(-0.19%)
Apr 07, 2016	13.12	13.26	12.97	13.07	129,213	-0.14(-1.08%)
Apr 06, 2016	13.22	13.27	13.11	13.22	293,610	+0.07(+0.51%)
Apr 05, 2016	13.25	13.29	13.12	13.15	157,745	-0.29(-2.19%)
Apr 04, 2016	13.87	13.87	13.40	13.44	45,224	-0.37(-2.68%)