Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.35	15.57	15.19	15.30	93,528	-0.20(-1.29%)
Jan 29, 2015	15.29	15.52	15.22	15.50	73,957	+0.17(+1.08%)
Jan 28, 2015	15.51	15.51	15.07	15.33	117,458	-0.04(-0.27%)
Jan 27, 2015	15.34	15.47	15.25	15.37	47,028	-0.04(-0.27%)
Jan 26, 2015	15.53	15.53	15.33	15.42	41,507	-0.07(-0.43%)
Jan 23, 2015	15.45	15.58	15.29	15.48	91,037	+0.11(+0.70%)
Jan 22, 2015	14.98	15.39	14.82	15.37	75,010	+0.53(+3.59%)
Jan 21, 2015	14.88	14.93	14.83	14.84	190,127	-0.22(-1.49%)
Jan 20, 2015	15.28	15.58	14.94	15.07	84,325	-0.31(-2.00%)
Jan 16, 2015	14.97	15.38	14.95	15.37	137,253	+0.39(+2.61%)
Jan 15, 2015	15.11	15.11	14.80	14.98	92,898	-0.08(-0.55%)
Jan 14, 2015	15.19	15.26	14.98	15.07	80,189	-0.31(-2.00%)
Jan 13, 2015	15.53	15.73	15.33	15.37	178,622	-0.05(-0.32%)
Jan 12, 2015	15.49	15.49	15.34	15.42	58,238	-0.04(-0.27%)
Jan 09, 2015	15.52	15.57	15.32	15.47	71,999	-0.02(-0.11%)
Jan 08, 2015	15.38	15.57	15.36	15.48	55,366	+0.20(+1.31%)
Jan 07, 2015	15.42	15.42	15.12	15.28	71,881	-0.07(-0.43%)
Jan 06, 2015	15.66	15.66	15.24	15.35	90,557	-0.29(-1.86%)
Jan 05, 2015	15.64	15.84	15.51	15.64	72,069	-0.04(-0.26%)
Jan 02, 2015	15.80	15.88	15.53	15.68	80,295	-0.12(-0.74%)
Dec 31, 2014	15.88	15.80	15.80	15.80	77,691	-0.06(-0.37%)
Dec 30, 2014	15.87	15.90	15.81	15.86	50,425	-0.02(-0.11%)
Dec 29, 2014	15.80	15.92	15.57	15.87	126,051	+0.07(+0.47%)
Dec 26, 2014	15.76	15.80	15.69	15.80	44,590	+0.07(+0.48%)
Dec 24, 2014	15.76	15.72	15.72	15.72	90,319	+0.03(+0.21%)
Dec 23, 2014	15.64	15.80	14.99	15.69	100,907	+0.10(+0.64%)
Dec 22, 2014	15.56	15.62	15.42	15.59	63,897	+0.08(+0.54%)
Dec 19, 2014	15.69	15.69	15.38	15.51	141,619	-0.23(-1.48%)
Dec 18, 2014	15.60	15.79	15.52	15.74	155,356	+0.19(+1.23%)
Dec 17, 2014	15.18	15.55	14.91	15.55	643,454	+0.43(+2.86%)
Dec 16, 2014	14.98	15.36	14.97	15.12	63,478	+0.15(+1.00%)
Dec 15, 2014	14.98	15.09	14.95	14.97	45,562	+0.01(+0.06%)
Dec 12, 2014	15.04	15.22	14.91	14.96	59,590	-0.24(-1.59%)
Dec 11, 2014	15.36	15.47	15.17	15.20	50,625	-0.06(-0.38%)
Dec 10, 2014	15.46	15.57	15.17	15.26	56,680	-0.20(-1.29%)
Dec 09, 2014	15.22	15.48	15.22	15.46	106,735	+0.11(+0.70%)
Dec 08, 2014	15.46	15.57	15.17	15.35	70,581	-0.10(-0.65%)
Dec 05, 2014	15.37	15.59	15.18	15.45	59,574	+0.06(+0.38%)
Dec 04, 2014	15.51	15.52	15.37	15.39	52,973	-0.07(-0.48%)
Dec 03, 2014	15.51	15.55	15.40	15.47	66,615	-0.01(-0.05%)
Dec 02, 2014	15.35	15.55	15.35	15.47	148,537	+0.20(+1.31%)
Dec 01, 2014	15.38	15.39	15.25	15.27	162,627	-0.09(-0.60%)
Nov 28, 2014	15.47	15.50	15.28	15.37	53,951	-0.02(-0.16%)
Nov 26, 2014	15.50	15.39	15.39	15.39	117,860	-0.06(-0.38%)
Nov 25, 2014	15.42	15.53	15.07	15.45	209,705	+0.07(+0.43%)
Nov 24, 2014	15.17	15.44	15.17	15.38	321,537	+0.24(+1.59%)
Nov 21, 2014	15.38	15.56	14.98	15.14	83,567	-0.09(-0.60%)
Nov 20, 2014	15.03	15.23	14.97	15.23	55,401	+0.19(+1.27%)
Nov 19, 2014	15.27	15.28	14.88	15.04	101,832	-0.18(-1.20%)
Nov 18, 2014	15.56	15.62	15.22	15.22	77,695	-0.27(-1.77%)
Nov 17, 2014	15.63	15.71	15.36	15.50	54,165	-0.18(-1.17%)
Nov 14, 2014	15.57	15.73	15.46	15.68	62,633	+0.17(+1.07%)
Nov 13, 2014	15.80	15.80	15.42	15.52	75,305	-0.27(-1.74%)
Nov 12, 2014	15.69	15.80	15.53	15.79	69,431	+0.11(+0.69%)
Nov 11, 2014	15.80	15.80	15.62	15.68	61,952	-0.09(-0.58%)
Nov 10, 2014	15.68	15.80	15.64	15.77	50,214	+0.13(+0.85%)
Nov 07, 2014	15.50	15.68	15.36	15.64	510,640	+0.14(+0.91%)
Nov 06, 2014	15.47	15.52	15.38	15.50	34,991	+0.04(+0.27%)
Nov 05, 2014	15.38	15.47	15.34	15.46	130,566	+0.10(+0.65%)
Nov 04, 2014	15.38	15.38	15.27	15.36	38,808	-0.03(-0.16%)