Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.78	16.00	15.76	15.98	77,278	+0.12(+0.74%)
Aug 28, 2015	16.17	16.27	15.73	15.86	64,617	-0.43(-2.61%)
Aug 27, 2015	16.08	16.29	15.37	16.29	94,257	+0.28(+1.72%)
Aug 26, 2015	15.99	16.03	15.44	16.01	57,901	+0.28(+1.80%)
Aug 25, 2015	16.09	16.09	15.50	15.73	118,897	+0.08(+0.53%)
Aug 24, 2015	15.79	16.33	15.08	15.64	136,563	-0.63(-3.85%)
Aug 21, 2015	16.36	16.60	16.24	16.27	177,749	-0.34(-2.06%)
Aug 20, 2015	16.75	17.00	16.56	16.61	137,449	-0.30(-1.78%)
Aug 19, 2015	16.67	17.08	16.66	16.91	62,832	+0.12(+0.70%)
Aug 18, 2015	17.02	17.13	16.44	16.80	91,750	-0.25(-1.47%)
Aug 17, 2015	16.87	17.21	16.84	17.05	70,436	+0.12(+0.69%)
Aug 14, 2015	16.75	16.93	16.75	16.93	51,725	+0.11(+0.65%)
Aug 13, 2015	16.86	17.04	16.74	16.82	36,141	-0.05(-0.30%)
Aug 12, 2015	16.90	17.25	16.70	16.87	62,728	-0.29(-1.70%)
Aug 11, 2015	17.35	17.50	17.05	17.16	74,609	-0.25(-1.44%)
Aug 10, 2015	17.56	17.66	17.34	17.41	116,036	-0.11(-0.62%)
Aug 07, 2015	17.68	17.92	17.42	17.52	47,138	-0.28(-1.55%)
Aug 06, 2015	17.92	18.02	17.75	17.80	67,817	-0.07(-0.37%)
Aug 05, 2015	17.72	18.07	17.72	17.86	38,500	+0.18(+0.99%)
Aug 04, 2015	17.70	17.97	17.67	17.69	60,041	+0.05(+0.28%)
Aug 03, 2015	17.89	18.09	17.53	17.64	85,815	-0.18(-1.03%)
Jul 31, 2015	17.89	18.29	17.70	17.82	138,214	-0.05(-0.28%)
Jul 30, 2015	17.58	17.89	17.55	17.87	41,604	+0.19(+1.08%)
Jul 29, 2015	17.70	17.93	17.63	17.68	60,397	-0.15(-0.84%)
Jul 28, 2015	17.85	17.91	17.51	17.83	71,136	+0.07(+0.38%)
Jul 27, 2015	17.77	18.03	17.65	17.76	137,423	-0.13(-0.75%)
Jul 24, 2015	18.00	18.30	17.71	17.90	124,173	-0.15(-0.83%)
Jul 23, 2015	18.52	18.73	18.05	18.05	54,856	-0.53(-2.87%)
Jul 22, 2015	18.19	18.81	18.19	18.58	71,564	+0.33(+1.78%)
Jul 21, 2015	18.45	18.63	18.20	18.25	120,779	-0.23(-1.26%)
Jul 20, 2015	18.52	18.52	18.44	18.49	96,078	-0.01(-0.05%)
Jul 17, 2015	18.54	18.54	18.37	18.50	69,144	+0.02(+0.09%)
Jul 16, 2015	18.57	18.78	18.38	18.48	149,343	-0.02(-0.14%)
Jul 15, 2015	18.35	18.55	18.35	18.51	61,491	+0.16(+0.86%)
Jul 14, 2015	18.25	18.41	18.13	18.35	82,436	+0.03(+0.18%)
Jul 13, 2015	18.32	18.55	18.23	18.31	137,342	-0.05(-0.25%)
Jul 10, 2015	18.28	18.59	18.25	18.36	413,015	+0.24(+1.33%)
Jul 09, 2015	18.24	18.29	18.04	18.12	116,387	+0.06(+0.32%)
Jul 08, 2015	17.93	18.13	17.93	18.06	39,575	+0.00(+0.00%)
Jul 07, 2015	18.13	18.13	17.88	18.06	120,689	-0.10(-0.55%)
Jul 06, 2015	18.04	18.21	17.96	18.16	102,928	+0.10(+0.55%)
Jul 02, 2015	18.24	18.06	18.06	18.06	96,212	-0.12(-0.64%)
Jul 01, 2015	17.84	18.40	17.82	18.18	292,315	+0.27(+1.53%)
Jun 30, 2015	17.92	18.08	17.84	17.90	99,859	+0.01(+0.05%)
Jun 29, 2015	17.84	17.99	17.68	17.89	169,951	-0.02(-0.14%)
Jun 26, 2015	18.28	18.29	17.87	17.92	1,102,767	-0.27(-1.51%)
Jun 25, 2015	18.04	18.20	17.79	18.19	103,292	+0.20(+1.11%)
Jun 24, 2015	18.00	18.05	17.64	17.99	164,286	-0.03(-0.18%)
Jun 23, 2015	17.76	18.06	17.47	18.03	102,907	+0.28(+1.59%)
Jun 22, 2015	17.28	17.82	17.15	17.74	519,423	+0.57(+3.29%)
Jun 19, 2015	17.07	17.28	16.83	17.18	301,098	+0.10(+0.58%)
Jun 18, 2015	16.85	17.09	16.85	17.08	117,449	+0.25(+1.48%)
Jun 17, 2015	17.08	17.20	16.80	16.83	90,469	-0.25(-1.46%)
Jun 16, 2015	16.85	17.51	16.85	17.08	290,053	+0.15(+0.88%)
Jun 15, 2015	16.56	17.03	16.54	16.93	167,212	+0.31(+1.85%)
Jun 12, 2015	16.57	16.62	16.44	16.62	139,420	+0.03(+0.20%)
Jun 11, 2015	16.56	16.62	16.52	16.59	28,199	-0.02(-0.15%)
Jun 10, 2015	16.46	16.62	16.31	16.61	248,736	+0.23(+1.42%)
Jun 09, 2015	16.23	16.54	16.12	16.38	142,907	+0.17(+1.03%)
Jun 08, 2015	16.12	16.26	16.12	16.21	73,780	+0.03(+0.21%)
Jun 05, 2015	16.05	16.21	15.93	16.18	74,283	+0.13(+0.83%)
Jun 04, 2015	16.15	16.28	15.97	16.05	53,402	-0.21(-1.28%)
Jun 03, 2015	16.14	16.41	15.97	16.26	311,852	+0.10(+0.62%)
Jun 02, 2015	16.05	16.22	15.98	16.16	138,863	-0.01(-0.05%)