Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.93	18.09	17.85	17.91	99,812	+0.01(+0.05%)
Jun 29, 2015	17.84	17.99	17.69	17.90	169,872	-0.02(-0.14%)
Jun 26, 2015	18.28	18.30	17.88	17.93	1,102,254	-0.27(-1.51%)
Jun 25, 2015	18.05	18.21	17.80	18.20	103,244	+0.20(+1.11%)
Jun 24, 2015	18.01	18.06	17.65	18.00	164,210	-0.03(-0.18%)
Jun 23, 2015	17.77	18.07	17.48	18.04	102,859	+0.28(+1.59%)
Jun 22, 2015	17.29	17.83	17.16	17.75	519,181	+0.57(+3.29%)
Jun 19, 2015	17.08	17.29	16.84	17.19	300,958	+0.10(+0.58%)
Jun 18, 2015	16.85	17.10	16.85	17.09	117,394	+0.25(+1.48%)
Jun 17, 2015	17.09	17.21	16.80	16.84	90,427	-0.25(-1.46%)
Jun 16, 2015	16.86	17.52	16.86	17.09	289,918	+0.15(+0.88%)
Jun 15, 2015	16.57	17.04	16.55	16.94	167,135	+0.31(+1.85%)
Jun 12, 2015	16.58	16.63	16.45	16.63	139,355	+0.03(+0.20%)
Jun 11, 2015	16.57	16.63	16.53	16.60	28,186	-0.02(-0.15%)
Jun 10, 2015	16.47	16.63	16.32	16.62	248,620	+0.23(+1.42%)
Jun 09, 2015	16.24	16.55	16.13	16.39	142,840	+0.17(+1.03%)
Jun 08, 2015	16.13	16.27	16.13	16.22	73,746	+0.03(+0.21%)
Jun 05, 2015	16.06	16.22	15.94	16.19	74,248	+0.13(+0.83%)
Jun 04, 2015	16.16	16.29	15.98	16.06	53,377	-0.21(-1.28%)
Jun 03, 2015	16.15	16.41	15.98	16.26	311,707	+0.10(+0.62%)
Jun 02, 2015	16.06	16.23	15.99	16.16	138,799	-0.01(-0.05%)
Jun 01, 2015	16.26	16.29	15.85	16.17	76,511	-0.01(-0.05%)
May 29, 2015	15.94	16.20	15.81	16.18	95,453	+0.17(+1.09%)
May 28, 2015	15.87	16.10	15.79	16.01	139,630	+0.06(+0.36%)
May 27, 2015	15.94	15.96	15.76	15.95	74,853	+0.06(+0.37%)
May 26, 2015	16.02	16.02	15.78	15.89	99,970	-0.16(-0.98%)
May 22, 2015	16.14	16.05	16.05	16.05	35,461	-0.12(-0.77%)
May 21, 2015	16.30	16.30	16.02	16.17	39,086	-0.09(-0.56%)
May 20, 2015	16.25	16.30	16.10	16.26	20,712	+0.01(+0.05%)
May 19, 2015	16.09	16.35	16.08	16.25	36,660	+0.12(+0.77%)
May 18, 2015	16.14	16.25	16.09	16.13	49,248	-0.05(-0.31%)
May 15, 2015	16.26	16.42	16.06	16.18	110,958	-0.08(-0.51%)
May 14, 2015	16.03	16.29	15.99	16.26	58,804	+0.25(+1.56%)
May 13, 2015	15.93	16.09	15.91	16.01	162,894	+0.04(+0.26%)
May 12, 2015	15.91	15.99	15.76	15.97	55,682	+0.07(+0.42%)
May 11, 2015	16.02	16.06	15.77	15.91	55,536	-0.01(-0.05%)
May 08, 2015	15.88	15.98	15.77	15.91	105,283	+0.11(+0.68%)
May 07, 2015	15.76	15.95	15.76	15.81	64,049	+0.00(+0.00%)
May 06, 2015	15.86	15.91	15.77	15.81	63,637	-0.03(-0.21%)
May 05, 2015	15.94	16.16	15.76	15.84	51,845	-0.18(-1.14%)
May 04, 2015	16.07	16.07	15.92	16.02	83,361	-0.01(-0.05%)
May 01, 2015	16.12	16.12	15.80	16.03	76,549	+0.04(+0.26%)
Apr 30, 2015	16.22	16.27	15.96	15.99	67,705	-0.32(-1.99%)
Apr 29, 2015	16.35	16.55	16.29	16.31	32,683	-0.22(-1.31%)
Apr 28, 2015	16.45	16.55	16.35	16.53	92,743	+0.15(+0.91%)
Apr 27, 2015	16.45	16.55	16.20	16.38	62,445	-0.15(-0.91%)
Apr 24, 2015	16.42	16.55	16.29	16.53	97,111	-0.03(-0.20%)
Apr 23, 2015	16.46	16.59	16.40	16.56	57,526	+0.13(+0.81%)
Apr 22, 2015	16.38	16.51	16.24	16.43	46,526	+0.01(+0.05%)
Apr 21, 2015	16.45	16.53	16.31	16.42	40,807	-0.02(-0.10%)
Apr 20, 2015	16.41	16.51	16.28	16.44	56,772	+0.13(+0.82%)
Apr 17, 2015	16.27	16.47	16.17	16.30	118,534	-0.22(-1.31%)
Apr 16, 2015	16.46	16.55	16.39	16.52	79,259	+0.04(+0.25%)
Apr 15, 2015	16.40	16.55	16.38	16.48	50,601	+0.07(+0.41%)
Apr 14, 2015	16.37	16.45	16.16	16.41	59,848	+0.00(+0.00%)
Apr 13, 2015	16.25	16.42	16.23	16.41	34,655	+0.11(+0.66%)
Apr 10, 2015	16.43	16.55	16.27	16.30	19,939	-0.02(-0.15%)
Apr 09, 2015	16.51	16.51	16.22	16.33	18,406	-0.08(-0.51%)
Apr 08, 2015	16.27	16.46	16.27	16.41	49,634	+0.07(+0.46%)
Apr 07, 2015	16.31	16.42	16.25	16.34	78,842	+0.05(+0.31%)
Apr 06, 2015	16.15	16.39	16.14	16.29	46,836	+0.08(+0.51%)
Apr 02, 2015	16.29	16.20	16.20	16.20	109,871	-0.04(-0.26%)