Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.80	13.80	13.33	13.39	62,958	-0.36(-2.58%)
May 27, 2016	13.76	13.75	13.75	13.75	37,018	+0.01(+0.06%)
May 26, 2016	13.86	13.92	13.67	13.74	40,854	-0.10(-0.73%)
May 25, 2016	13.77	13.92	13.72	13.84	37,399	+0.05(+0.37%)
May 24, 2016	13.47	13.92	13.47	13.79	63,159	+0.41(+3.10%)
May 23, 2016	13.42	13.50	13.30	13.38	34,829	-0.03(-0.19%)
May 20, 2016	13.36	13.58	13.28	13.40	49,340	+0.14(+1.02%)
May 19, 2016	13.81	13.82	13.24	13.27	36,772	-0.65(-4.68%)
May 18, 2016	13.00	13.94	13.00	13.92	163,654	+0.83(+6.33%)
May 17, 2016	13.53	13.60	12.94	13.09	137,518	-0.42(-3.13%)
May 16, 2016	13.59	13.59	13.46	13.51	86,063	-0.03(-0.19%)
May 13, 2016	13.80	13.92	13.50	13.54	94,595	-0.28(-2.02%)
May 12, 2016	13.82	14.04	13.60	13.82	77,303	-0.04(-0.31%)
May 11, 2016	14.09	14.12	13.86	13.86	31,807	-0.25(-1.74%)
May 10, 2016	14.10	14.20	13.99	14.10	37,475	+0.08(+0.54%)
May 09, 2016	14.04	14.26	14.01	14.03	49,707	+0.07(+0.48%)
May 06, 2016	13.98	14.02	13.81	13.96	60,327	-0.02(-0.12%)
May 05, 2016	14.16	14.35	13.95	13.98	47,297	-0.05(-0.36%)
May 04, 2016	14.29	14.37	13.71	14.03	87,729	-0.30(-2.07%)
May 03, 2016	14.56	14.56	14.26	14.32	68,384	-0.30(-2.08%)
May 02, 2016	14.62	14.80	14.56	14.63	119,835	+0.08(+0.52%)
Apr 29, 2016	14.31	14.55	14.28	14.55	177,177	+0.25(+1.71%)
Apr 28, 2016	14.38	14.53	14.25	14.31	103,397	-0.13(-0.88%)
Apr 27, 2016	14.53	14.60	14.38	14.43	76,918	-0.10(-0.70%)
Apr 26, 2016	14.26	14.54	13.70	14.53	79,304	+0.37(+2.63%)
Apr 25, 2016	14.20	14.20	13.84	14.16	63,406	-0.11(-0.77%)
Apr 22, 2016	14.17	14.29	14.10	14.27	37,571	+0.15(+1.08%)
Apr 21, 2016	13.96	14.19	13.78	14.12	96,119	+0.12(+0.84%)
Apr 20, 2016	14.12	14.16	13.99	14.00	37,425	-0.08(-0.54%)
Apr 19, 2016	13.74	14.16	13.72	14.08	113,350	+0.02(+0.12%)
Apr 18, 2016	14.06	14.16	13.96	14.06	29,783	+0.08(+0.60%)
Apr 15, 2016	14.02	14.16	13.91	13.98	41,404	-0.08(-0.54%)
Apr 14, 2016	14.03	14.25	13.82	14.05	96,404	+0.04(+0.27%)
Apr 13, 2016	13.18	14.07	13.18	14.01	95,708	+0.89(+6.80%)
Apr 12, 2016	12.94	13.15	12.85	13.12	85,593	+0.16(+1.23%)
Apr 11, 2016	13.08	13.12	12.90	12.96	71,647	-0.09(-0.71%)
Apr 08, 2016	13.21	13.27	12.96	13.06	262,717	-0.03(-0.19%)
Apr 07, 2016	13.13	13.27	12.98	13.08	129,153	-0.14(-1.08%)
Apr 06, 2016	13.22	13.27	13.11	13.22	293,474	+0.07(+0.51%)
Apr 05, 2016	13.26	13.30	13.13	13.16	157,672	-0.29(-2.19%)
Apr 04, 2016	13.88	13.88	13.41	13.45	45,203	-0.37(-2.68%)
Apr 01, 2016	13.68	13.88	13.43	13.82	30,030	+0.06(+0.43%)
Mar 31, 2016	13.85	13.85	13.67	13.76	48,879	-0.09(-0.67%)
Mar 30, 2016	13.79	14.04	13.77	13.85	45,011	+0.07(+0.49%)
Mar 29, 2016	13.31	13.83	13.20	13.79	69,647	+0.56(+4.27%)
Mar 28, 2016	13.37	13.56	13.14	13.22	49,492	-0.07(-0.51%)
Mar 24, 2016	13.09	13.29	13.29	13.29	36,710	+0.16(+1.22%)
Mar 23, 2016	13.19	13.27	13.08	13.13	183,739	-0.10(-0.76%)
Mar 22, 2016	13.41	13.41	13.16	13.23	55,006	-0.27(-2.00%)
Mar 21, 2016	13.58	13.75	13.43	13.50	56,221	-0.13(-0.93%)
Mar 18, 2016	13.64	13.71	13.15	13.63	187,376	+0.12(+0.87%)
Mar 17, 2016	13.09	13.64	12.96	13.51	64,903	+0.37(+2.82%)
Mar 16, 2016	13.13	13.32	13.07	13.14	73,941	+0.00(+0.00%)
Mar 15, 2016	13.69	13.69	13.09	13.14	56,926	-0.64(-4.64%)
Mar 14, 2016	13.69	13.91	13.69	13.78	75,358	+0.07(+0.49%)
Mar 11, 2016	13.37	13.72	13.33	13.71	46,256	+0.42(+3.17%)
Mar 10, 2016	13.15	13.35	13.08	13.29	54,471	+0.18(+1.35%)
Mar 09, 2016	13.30	13.42	13.07	13.11	44,357	-0.17(-1.27%)
Mar 08, 2016	13.54	13.62	13.27	13.28	61,440	-0.37(-2.71%)
Mar 07, 2016	13.49	13.73	13.48	13.65	51,572	+0.20(+1.50%)
Mar 04, 2016	13.24	13.59	13.24	13.45	130,668	+0.17(+1.27%)
Mar 03, 2016	13.24	13.41	13.22	13.28	54,507	+0.04(+0.32%)
Mar 02, 2016	13.35	13.43	13.15	13.24	51,439	-0.15(-1.13%)