Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	15.32	15.32	15.17	15.18	31,556	-0.12(-0.76%)
Feb 26, 2015	15.27	15.36	15.24	15.30	27,723	+0.06(+0.38%)
Feb 25, 2015	15.27	15.30	15.20	15.24	24,759	+0.02(+0.16%)
Feb 24, 2015	15.34	15.39	15.22	15.22	31,686	-0.16(-1.03%)
Feb 23, 2015	15.31	15.38	15.17	15.37	37,779	+0.03(+0.16%)
Feb 20, 2015	15.37	15.37	15.19	15.35	47,328	-0.01(-0.05%)
Feb 19, 2015	15.22	15.39	15.18	15.36	67,345	+0.11(+0.71%)
Feb 18, 2015	15.38	15.42	15.19	15.25	165,757	-0.12(-0.81%)
Feb 17, 2015	15.34	15.47	15.31	15.37	69,021	+0.07(+0.49%)
Feb 13, 2015	15.47	15.30	15.30	15.30	199,039	-0.22(-1.39%)
Feb 12, 2015	15.36	15.53	15.28	15.52	43,705	+0.22(+1.41%)
Feb 11, 2015	15.30	15.42	15.24	15.30	76,146	-0.03(-0.16%)
Feb 10, 2015	15.41	15.41	15.19	15.32	62,259	+0.08(+0.55%)
Feb 09, 2015	15.42	15.47	15.22	15.24	76,261	-0.27(-1.77%)
Feb 06, 2015	15.67	15.76	15.49	15.52	85,177	-0.07(-0.43%)
Feb 05, 2015	15.43	15.65	15.43	15.58	65,417	+0.14(+0.92%)
Feb 04, 2015	15.62	15.62	15.40	15.44	60,045	-0.18(-1.17%)
Feb 03, 2015	15.71	15.72	15.51	15.62	247,543	+0.00(+0.00%)
Feb 02, 2015	15.44	15.68	15.29	15.62	118,436	+0.32(+2.12%)
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%)
Nov 03, 2014	15.38	15.44	15.32	15.38	68,280	+0.00(+0.00%)
Oct 31, 2014	15.38	15.46	15.32	15.38	112,413	+0.02(+0.11%)
Oct 30, 2014	15.50	15.53	14.82	15.37	145,696	-0.14(-0.91%)
Oct 29, 2014	15.59	15.72	15.43	15.51	119,686	-0.16(-1.01%)
Oct 28, 2014	15.38	15.69	15.30	15.67	105,755	+0.31(+2.00%)
Oct 27, 2014	15.21	15.38	15.28	15.36	43,349	+0.07(+0.49%)
Oct 24, 2014	15.37	15.46	15.07	15.28	70,822	-0.09(-0.60%)
Oct 23, 2014	15.22	15.42	15.22	15.37	149,681	+0.15(+0.98%)
Oct 22, 2014	15.38	15.47	15.17	15.22	54,919	-0.19(-1.24%)
Oct 21, 2014	15.32	15.50	14.79	15.42	82,586	+0.11(+0.71%)
Oct 20, 2014	15.32	15.56	15.24	15.31	39,052	-0.08(-0.54%)
Oct 17, 2014	15.57	15.57	15.32	15.39	73,160	-0.12(-0.75%)
Oct 16, 2014	15.25	15.54	15.25	15.51	145,260	+0.10(+0.65%)
Oct 15, 2014	15.38	15.47	14.96	15.41	175,499	+0.17(+1.15%)
Oct 14, 2014	15.34	15.34	14.80	15.23	117,242	-0.03(-0.22%)
Oct 13, 2014	14.93	15.31	14.93	15.27	67,303	+0.42(+2.86%)
Oct 10, 2014	14.81	15.11	14.77	14.84	58,304	-0.05(-0.34%)
Oct 09, 2014	15.35	15.37	14.86	14.89	88,871	-0.46(-2.98%)
Oct 08, 2014	15.05	15.40	15.03	15.35	115,153	+0.24(+1.60%)
Oct 07, 2014	15.21	15.29	15.06	15.11	71,157	-0.21(-1.36%)
Oct 06, 2014	15.50	15.54	15.32	15.32	76,573	-0.20(-1.29%)
Oct 03, 2014	15.60	15.68	15.43	15.52	330,203	+0.07(+0.43%)
Oct 02, 2014	15.60	15.67	15.42	15.45	161,262	-0.20(-1.28%)
Oct 01, 2014	15.80	15.96	15.53	15.65	70,939	-0.19(-1.21%)
Sep 30, 2014	15.87	15.87	15.74	15.84	145,040	-0.01(-0.05%)
Sep 29, 2014	15.80	15.94	15.75	15.85	66,189	-0.06(-0.37%)
Sep 26, 2014	15.80	16.01	15.77	15.91	63,133	+0.11(+0.68%)
Sep 25, 2014	16.01	16.01	15.68	15.80	64,896	-0.06(-0.37%)
Sep 24, 2014	15.80	15.88	15.76	15.86	89,180	+0.06(+0.37%)
Sep 23, 2014	15.85	15.95	15.76	15.80	89,415	-0.12(-0.78%)
Sep 22, 2014	15.92	15.94	15.80	15.92	91,120	-0.04(-0.26%)
Sep 19, 2014	16.10	16.11	15.80	15.96	139,778	-0.11(-0.67%)
Sep 18, 2014	16.11	16.11	15.96	16.07	60,178	+0.18(+1.15%)
Sep 17, 2014	15.91	16.10	15.80	15.89	50,951	-0.07(-0.47%)
Sep 16, 2014	16.01	16.05	15.82	15.96	53,311	-0.10(-0.62%)
Sep 15, 2014	16.17	16.17	16.04	16.06	48,016	-0.11(-0.67%)
Sep 12, 2014	16.19	16.21	16.01	16.17	88,245	+0.01(+0.05%)
Sep 11, 2014	15.96	16.19	15.93	16.16	60,831	+0.17(+1.04%)
Sep 10, 2014	15.82	16.05	15.80	16.00	20,797	+0.17(+1.10%)
Sep 09, 2014	15.84	15.91	15.79	15.82	211,322	-0.08(-0.52%)
Sep 08, 2014	15.81	16.18	15.78	15.91	25,314	+0.07(+0.42%)
Sep 05, 2014	15.82	16.00	15.80	15.84	68,230	-0.07(-0.42%)
Sep 04, 2014	16.10	16.20	15.86	15.91	56,260	-0.20(-1.24%)
Sep 03, 2014	16.17	16.21	16.04	16.11	76,563	-0.05(-0.31%)
Sep 02, 2014	16.21	16.22	16.05	16.16	97,779	+0.04(+0.26%)
Aug 29, 2014	16.08	16.11	16.11	16.11	72,400	+0.05(+0.31%)
Aug 28, 2014	16.21	16.29	16.04	16.06	66,570	-0.18(-1.13%)
Aug 27, 2014	16.23	16.40	16.06	16.25	50,826	+0.05(+0.31%)
Aug 26, 2014	16.19	16.33	16.13	16.20	59,108	+0.08(+0.52%)
Aug 25, 2014	16.07	16.51	16.07	16.11	48,785	+0.06(+0.36%)
Aug 22, 2014	16.03	16.18	15.91	16.06	52,061	+0.06(+0.36%)
Aug 21, 2014	15.80	16.04	15.78	16.00	39,982	+0.20(+1.26%)
Aug 20, 2014	15.80	15.86	15.38	15.80	72,318	-0.03(-0.16%)
Aug 19, 2014	15.91	16.00	15.80	15.82	32,948	-0.08(-0.52%)
Aug 18, 2014	15.99	16.18	15.80	15.91	111,437	+0.06(+0.37%)
Aug 15, 2014	15.93	15.99	15.60	15.85	108,147	+0.04(+0.26%)
Aug 14, 2014	15.88	15.91	15.80	15.81	87,852	-0.06(-0.37%)
Aug 13, 2014	15.90	16.01	15.81	15.86	61,479	-0.02(-0.16%)
Aug 12, 2014	15.77	15.90	15.67	15.89	60,740	+0.02(+0.10%)
Aug 11, 2014	15.90	15.96	15.80	15.87	53,865	+0.07(+0.42%)
Aug 08, 2014	15.81	15.89	15.80	15.81	52,041	-0.02(-0.16%)
Aug 07, 2014	15.96	16.06	15.77	15.83	47,245	-0.16(-0.99%)
Aug 06, 2014	16.08	16.29	15.92	15.99	55,930	-0.08(-0.52%)
Aug 05, 2014	15.99	16.16	15.84	16.07	88,188	+0.06(+0.36%)
Aug 04, 2014	15.81	16.08	15.77	16.01	100,674	+0.17(+1.10%)
Aug 01, 2014	15.91	16.12	15.74	15.84	67,999	+0.04(+0.26%)
Jul 31, 2014	15.80	15.96	15.69	15.80	138,379	-0.04(-0.26%)
Jul 30, 2014	15.86	16.11	15.74	15.84	52,001	+0.04(+0.26%)
Jul 29, 2014	16.03	16.10	15.70	15.80	115,450	-0.28(-1.76%)
Jul 28, 2014	16.51	16.60	15.84	16.08	111,777	-0.55(-3.30%)
Jul 25, 2014	16.43	16.70	16.31	16.63	109,439	-0.21(-1.23%)
Jul 24, 2014	16.63	16.84	16.52	16.84	92,305	+0.18(+1.10%)
Jul 23, 2014	16.70	16.73	16.25	16.65	85,266	-0.06(-0.35%)
Jul 22, 2014	16.71	16.81	16.63	16.71	118,458	+0.07(+0.40%)
Jul 21, 2014	16.42	16.75	16.32	16.65	132,793	+0.14(+0.86%)
Jul 18, 2014	16.21	16.59	16.21	16.51	211,549	+0.26(+1.59%)
Jul 17, 2014	16.14	16.29	15.93	16.25	180,598	+0.09(+0.57%)
Jul 16, 2014	16.30	16.30	16.11	16.16	88,769	-0.04(-0.26%)
Jul 15, 2014	16.29	16.31	16.05	16.20	63,110	-0.06(-0.36%)
Jul 14, 2014	16.06	16.34	15.80	16.26	375,155	+0.39(+2.46%)
Jul 11, 2014	16.01	16.12	15.80	15.86	78,662	-0.10(-0.62%)
Jul 10, 2014	15.93	16.22	15.80	15.96	75,666	-0.22(-1.39%)
Jul 09, 2014	16.23	16.28	16.12	16.19	195,909	+0.10(+0.62%)
Jul 08, 2014	16.24	16.24	16.04	16.09	238,206	-0.13(-0.82%)
Jul 07, 2014	16.21	16.42	16.01	16.22	140,576	-0.02(-0.10%)
Jul 03, 2014	16.14	16.24	16.24	16.24	157,187	+0.23(+1.45%)
Jul 02, 2014	16.46	16.46	15.88	16.01	1,539,326	-0.65(-3.89%)