Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.80	15.66	15.66	15.66	125,451	-0.18(-1.11%)
Dec 30, 2015	16.02	16.05	15.81	15.83	38,960	-0.28(-1.77%)
Dec 29, 2015	15.90	16.13	15.81	16.12	50,821	+0.24(+1.53%)
Dec 28, 2015	16.00	16.06	15.71	15.88	50,117	-0.18(-1.10%)
Dec 24, 2015	16.11	16.05	16.05	16.05	17,069	-0.03(-0.16%)
Dec 23, 2015	16.05	16.18	16.00	16.08	36,729	+0.05(+0.31%)
Dec 22, 2015	16.04	16.04	15.72	16.03	103,056	+0.03(+0.21%)
Dec 21, 2015	15.79	16.00	15.75	15.99	86,345	+0.20(+1.27%)
Dec 18, 2015	15.77	15.95	15.71	15.79	276,471	-0.03(-0.21%)
Dec 17, 2015	16.14	16.33	15.80	15.83	68,969	-0.22(-1.36%)
Dec 16, 2015	15.73	16.09	15.52	16.04	92,024	+0.36(+2.30%)
Dec 15, 2015	15.12	15.68	15.11	15.68	74,842	+0.75(+5.05%)
Dec 14, 2015	15.24	15.92	14.83	14.93	231,203	-0.29(-1.93%)
Dec 11, 2015	15.26	15.95	15.13	15.22	112,581	-0.27(-1.73%)
Dec 10, 2015	15.41	15.57	15.33	15.49	80,513	+0.07(+0.43%)
Dec 09, 2015	15.47	15.62	15.30	15.42	63,561	-0.10(-0.65%)
Dec 08, 2015	15.61	15.78	15.49	15.52	244,903	-0.23(-1.44%)
Dec 07, 2015	15.98	15.98	15.67	15.75	83,892	-0.26(-1.62%)
Dec 04, 2015	15.83	16.08	15.81	16.01	42,137	+0.18(+1.17%)
Dec 03, 2015	16.06	16.22	15.73	15.83	68,341	-0.22(-1.36%)
Dec 02, 2015	16.18	16.18	15.97	16.04	61,373	-0.13(-0.78%)
Dec 01, 2015	16.38	16.50	16.05	16.17	71,425	-0.18(-1.08%)
Nov 30, 2015	16.12	16.39	16.09	16.34	142,912	+0.25(+1.56%)
Nov 27, 2015	16.11	16.19	16.04	16.09	26,176	+0.02(+0.10%)
Nov 25, 2015	16.10	16.08	16.08	16.08	39,151	-0.05(-0.31%)
Nov 24, 2015	16.04	16.17	15.84	16.13	67,879	+0.01(+0.05%)
Nov 23, 2015	15.73	16.20	15.73	16.12	106,560	+0.31(+1.96%)
Nov 20, 2015	15.70	16.02	15.53	15.81	102,185	+0.17(+1.07%)
Nov 19, 2015	15.59	15.73	15.52	15.64	86,218	+0.10(+0.65%)
Nov 18, 2015	15.23	15.54	15.11	15.54	154,678	+0.31(+2.04%)
Nov 17, 2015	15.09	15.29	15.07	15.23	124,763	+0.16(+1.06%)
Nov 16, 2015	15.08	15.18	14.95	15.07	172,362	+0.03(+0.17%)
Nov 13, 2015	15.05	15.31	15.01	15.05	112,368	+0.03(+0.17%)
Nov 12, 2015	15.29	15.29	15.00	15.02	68,615	-0.27(-1.75%)
Nov 11, 2015	15.14	15.35	15.14	15.29	71,065	+0.07(+0.44%)
Nov 10, 2015	15.15	15.50	15.11	15.22	102,713	-0.10(-0.66%)
Nov 09, 2015	15.70	15.89	15.26	15.32	87,516	-0.38(-2.40%)
Nov 06, 2015	15.36	15.75	15.36	15.70	157,435	+0.35(+2.29%)
Nov 05, 2015	15.07	15.36	15.07	15.35	49,502	+0.27(+1.78%)
Nov 04, 2015	15.18	15.33	15.07	15.08	301,259	-0.10(-0.66%)
Nov 03, 2015	15.13	15.31	14.99	15.18	90,131	-0.01(-0.05%)
Nov 02, 2015	15.08	15.23	14.95	15.19	160,681	+0.23(+1.57%)
Oct 30, 2015	15.16	15.16	14.79	14.95	105,618	-0.25(-1.65%)
Oct 29, 2015	15.38	15.49	15.08	15.21	64,729	-0.17(-1.09%)
Oct 28, 2015	14.83	15.40	14.83	15.37	107,539	+0.53(+3.56%)
Oct 27, 2015	14.88	15.06	14.75	14.85	79,439	-0.06(-0.39%)
Oct 26, 2015	15.25	15.26	14.73	14.90	81,605	-0.33(-2.15%)
Oct 23, 2015	14.91	15.48	14.91	15.23	289,048	+0.57(+3.89%)
Oct 22, 2015	14.74	14.83	14.58	14.66	244,243	-0.05(-0.34%)
Oct 21, 2015	14.87	14.94	14.71	14.71	74,483	-0.12(-0.79%)
Oct 20, 2015	14.77	14.88	14.77	14.83	99,711	+0.00(+0.00%)
Oct 19, 2015	14.73	14.87	14.70	14.83	43,701	+0.01(+0.06%)
Oct 16, 2015	15.14	15.14	14.79	14.82	93,806	-0.26(-1.72%)
Oct 15, 2015	14.70	15.08	14.60	15.08	93,661	+0.37(+2.51%)
Oct 14, 2015	15.08	15.08	14.67	14.71	64,013	-0.32(-2.12%)
Oct 13, 2015	15.21	15.29	15.00	15.03	60,746	-0.17(-1.13%)
Oct 12, 2015	15.23	15.28	15.13	15.20	65,560	+0.01(+0.05%)
Oct 09, 2015	15.35	15.35	15.18	15.19	67,351	-0.11(-0.71%)
Oct 08, 2015	15.23	15.39	15.16	15.30	65,662	+0.03(+0.16%)
Oct 07, 2015	14.68	15.30	14.45	15.28	193,261	+0.10(+0.66%)
Oct 06, 2015	15.55	15.55	15.13	15.18	81,235	-0.38(-2.41%)
Oct 05, 2015	15.44	15.73	15.34	15.55	45,905	+0.16(+1.03%)
Oct 02, 2015	15.79	15.79	15.22	15.39	194,642	-0.53(-3.30%)