Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	13.21	13.39	12.91	13.39	60,853	+0.26(+2.02%)
Jun 29, 2016	13.05	13.12	12.90	13.12	52,190	+0.20(+1.59%)
Jun 28, 2016	13.09	13.09	12.88	12.92	100,372	+0.02(+0.13%)
Jun 27, 2016	13.07	13.10	12.88	12.90	113,909	-0.35(-2.64%)
Jun 24, 2016	13.19	13.45	13.09	13.25	268,793	-0.34(-2.51%)
Jun 23, 2016	13.44	13.66	13.34	13.59	69,084	+0.30(+2.25%)
Jun 22, 2016	13.30	13.40	13.25	13.29	112,311	-0.06(-0.45%)
Jun 21, 2016	13.27	13.40	13.23	13.35	30,685	-0.01(-0.06%)
Jun 20, 2016	13.43	13.58	13.34	13.36	53,222	+0.02(+0.13%)
Jun 17, 2016	13.39	13.45	13.23	13.34	200,132	-0.04(-0.32%)
Jun 16, 2016	13.23	13.41	13.21	13.39	40,516	-0.02(-0.13%)
Jun 15, 2016	13.40	13.62	13.27	13.40	91,194	+0.08(+0.58%)
Jun 14, 2016	13.37	13.47	13.23	13.33	59,193	-0.10(-0.76%)
Jun 13, 2016	13.49	13.50	13.29	13.43	87,034	-0.09(-0.69%)
Jun 10, 2016	13.49	13.65	13.44	13.52	39,951	-0.09(-0.69%)
Jun 09, 2016	13.58	13.66	13.45	13.62	42,669	-0.03(-0.19%)
Jun 08, 2016	13.63	13.78	13.55	13.64	122,401	+0.01(+0.06%)
Jun 07, 2016	13.64	13.68	13.61	13.63	89,265	+0.03(+0.19%)
Jun 06, 2016	13.65	13.81	13.50	13.61	164,862	-0.03(-0.25%)
Jun 03, 2016	14.03	14.03	13.60	13.64	51,664	-0.42(-2.97%)
Jun 02, 2016	13.79	14.08	13.73	14.06	76,380	+0.41(+3.00%)
Jun 01, 2016	13.39	13.76	13.34	13.65	42,969	+0.14(+1.01%)
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%)