Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.93	13.93	13.45	13.52	62,388	-0.36(-2.58%)
May 27, 2016	13.88	13.87	13.87	13.87	36,683	+0.01(+0.06%)
May 26, 2016	13.98	14.04	13.80	13.87	40,485	-0.10(-0.73%)
May 25, 2016	13.89	14.04	13.85	13.97	37,060	+0.05(+0.37%)
May 24, 2016	13.59	14.04	13.59	13.92	62,587	+0.42(+3.10%)
May 23, 2016	13.54	13.62	13.43	13.50	34,513	-0.03(-0.19%)
May 20, 2016	13.48	13.70	13.40	13.52	48,894	+0.14(+1.02%)
May 19, 2016	13.93	13.95	13.36	13.39	36,439	-0.66(-4.68%)
May 18, 2016	13.12	14.07	13.12	14.04	162,173	+0.84(+6.33%)
May 17, 2016	13.65	13.73	13.05	13.21	136,274	-0.43(-3.13%)
May 16, 2016	13.71	13.71	13.58	13.63	85,284	-0.03(-0.19%)
May 13, 2016	13.93	14.04	13.63	13.66	93,739	-0.28(-2.02%)
May 12, 2016	13.94	14.17	13.73	13.94	76,603	-0.04(-0.31%)
May 11, 2016	14.22	14.25	13.98	13.98	31,519	-0.25(-1.74%)
May 10, 2016	14.23	14.33	14.12	14.23	37,136	+0.08(+0.54%)
May 09, 2016	14.16	14.39	14.14	14.16	49,257	+0.07(+0.48%)
May 06, 2016	14.10	14.15	13.93	14.09	59,781	-0.02(-0.12%)
May 05, 2016	14.29	14.48	14.08	14.10	46,868	-0.05(-0.36%)
May 04, 2016	14.42	14.50	13.83	14.16	86,935	-0.30(-2.07%)
May 03, 2016	14.69	14.69	14.39	14.45	67,765	-0.31(-2.08%)
May 02, 2016	14.75	14.93	14.69	14.76	118,750	+0.08(+0.52%)
Apr 29, 2016	14.44	14.68	14.41	14.68	175,574	+0.25(+1.71%)
Apr 28, 2016	14.51	14.67	14.38	14.44	102,462	-0.13(-0.88%)
Apr 27, 2016	14.66	14.74	14.51	14.56	76,222	-0.10(-0.70%)
Apr 26, 2016	14.39	14.68	13.82	14.67	78,586	+0.38(+2.63%)
Apr 25, 2016	14.33	14.33	13.97	14.29	62,832	-0.11(-0.77%)
Apr 22, 2016	14.30	14.42	14.22	14.40	37,231	+0.15(+1.08%)
Apr 21, 2016	14.09	14.32	13.91	14.25	95,249	+0.12(+0.85%)
Apr 20, 2016	14.25	14.29	14.12	14.13	37,086	-0.08(-0.54%)
Apr 19, 2016	13.87	14.29	13.85	14.21	112,324	+0.02(+0.12%)
Apr 18, 2016	14.19	14.29	14.09	14.19	29,514	+0.09(+0.61%)
Apr 15, 2016	14.15	14.29	14.04	14.10	41,030	-0.08(-0.54%)
Apr 14, 2016	14.16	14.38	13.95	14.18	95,532	+0.04(+0.27%)
Apr 13, 2016	13.30	14.19	13.30	14.14	94,842	+0.90(+6.80%)
Apr 12, 2016	13.06	13.27	12.97	13.24	84,819	+0.16(+1.23%)
Apr 11, 2016	13.20	13.24	13.01	13.08	70,998	-0.09(-0.71%)
Apr 08, 2016	13.33	13.40	13.08	13.17	260,340	-0.03(-0.19%)
Apr 07, 2016	13.25	13.39	13.10	13.20	127,984	-0.14(-1.08%)
Apr 06, 2016	13.34	13.40	13.23	13.34	290,818	+0.07(+0.51%)
Apr 05, 2016	13.38	13.42	13.25	13.28	156,245	-0.30(-2.19%)
Apr 04, 2016	14.01	14.01	13.53	13.57	44,794	-0.37(-2.68%)
Apr 01, 2016	13.80	14.01	13.55	13.95	29,758	+0.06(+0.43%)
Mar 31, 2016	13.97	13.97	13.79	13.89	48,437	-0.09(-0.67%)
Mar 30, 2016	13.91	14.17	13.90	13.98	44,604	+0.07(+0.49%)
Mar 29, 2016	13.43	13.96	13.32	13.91	69,017	+0.57(+4.26%)
Mar 28, 2016	13.49	13.68	13.26	13.34	49,044	-0.07(-0.51%)
Mar 24, 2016	13.21	13.41	13.41	13.41	36,378	+0.16(+1.22%)
Mar 23, 2016	13.31	13.40	13.20	13.25	182,076	-0.10(-0.76%)
Mar 22, 2016	13.53	13.53	13.28	13.35	54,508	-0.27(-1.99%)
Mar 21, 2016	13.70	13.88	13.56	13.62	55,712	-0.13(-0.93%)
Mar 18, 2016	13.76	13.84	13.27	13.75	185,681	+0.12(+0.87%)
Mar 17, 2016	13.21	13.77	13.08	13.63	64,316	+0.37(+2.82%)
Mar 16, 2016	13.25	13.44	13.19	13.26	73,272	+0.00(+0.00%)
Mar 15, 2016	13.82	13.82	13.21	13.26	56,411	-0.65(-4.64%)
Mar 14, 2016	13.81	14.04	13.81	13.90	74,676	+0.07(+0.49%)
Mar 11, 2016	13.50	13.85	13.45	13.84	45,837	+0.42(+3.17%)
Mar 10, 2016	13.27	13.47	13.20	13.41	53,978	+0.18(+1.35%)
Mar 09, 2016	13.42	13.54	13.19	13.23	43,956	-0.17(-1.27%)
Mar 08, 2016	13.67	13.74	13.39	13.40	60,884	-0.37(-2.71%)
Mar 07, 2016	13.62	13.85	13.60	13.78	51,106	+0.20(+1.50%)
Mar 04, 2016	13.36	13.72	13.36	13.57	129,485	+0.17(+1.27%)
Mar 03, 2016	13.36	13.54	13.34	13.40	54,014	+0.04(+0.32%)
Mar 02, 2016	13.47	13.56	13.27	13.36	50,974	-0.15(-1.13%)