ConnectOne Bancorp Inc NASDAQ:CNOB Historical Prices

Below are the 2782 trading days of historical prices for CNOB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2782	NASDAQ	CNOB	Fri, Mar 1, 2024	19.74	19.89	19.10	19.68
2781	NASDAQ	CNOB	Thu, Feb 29, 2024	20.16	20.31	19.68	19.79
2780	NASDAQ	CNOB	Wed, Feb 28, 2024	19.75	19.97	19.65	19.70
2779	NASDAQ	CNOB	Tue, Feb 27, 2024	19.99	20.10	19.76	19.90
2778	NASDAQ	CNOB	Mon, Feb 26, 2024	20.09	20.16	19.70	19.89
2777	NASDAQ	CNOB	Fri, Feb 23, 2024	19.92	20.39	19.75	20.19
2776	NASDAQ	CNOB	Thu, Feb 22, 2024	20.12	20.21	19.79	19.96
2775	NASDAQ	CNOB	Wed, Feb 21, 2024	20.21	20.38	19.92	20.18
2774	NASDAQ	CNOB	Tue, Feb 20, 2024	20.16	20.69	20.16	20.39
2773	NASDAQ	CNOB	Fri, Feb 16, 2024	20.24	20.87	19.98	20.48
2772	NASDAQ	CNOB	Thu, Feb 15, 2024	20.26	20.65	20.04	20.56
2771	NASDAQ	CNOB	Wed, Feb 14, 2024	19.68	20.08	19.47	20.05
2770	NASDAQ	CNOB	Tue, Feb 13, 2024	20.35	20.54	19.24	19.54
2769	NASDAQ	CNOB	Mon, Feb 12, 2024	20.49	21.69	20.49	21.21
2768	NASDAQ	CNOB	Fri, Feb 9, 2024	20.02	20.58	19.53	20.58
2767	NASDAQ	CNOB	Thu, Feb 8, 2024	20.13	20.41	19.86	20.04
2766	NASDAQ	CNOB	Wed, Feb 7, 2024	21.07	21.07	20.00	20.10
2765	NASDAQ	CNOB	Tue, Feb 6, 2024	21.16	21.56	20.87	21.00
2764	NASDAQ	CNOB	Mon, Feb 5, 2024	21.31	21.56	20.74	21.16
2763	NASDAQ	CNOB	Fri, Feb 2, 2024	21.65	22.18	21.48	21.63
2762	NASDAQ	CNOB	Thu, Feb 1, 2024	23.05	23.17	21.78	22.19
2761	NASDAQ	CNOB	Wed, Jan 31, 2024	23.37	23.87	22.84	22.84
2760	NASDAQ	CNOB	Tue, Jan 30, 2024	24.00	24.25	23.87	23.90
2759	NASDAQ	CNOB	Mon, Jan 29, 2024	23.46	24.11	22.81	24.09
2758	NASDAQ	CNOB	Fri, Jan 26, 2024	24.33	24.41	23.10	23.24
2757	NASDAQ	CNOB	Thu, Jan 25, 2024	24.00	24.44	23.17	23.77
2756	NASDAQ	CNOB	Wed, Jan 24, 2024	23.68	24.00	23.60	23.67
2755	NASDAQ	CNOB	Tue, Jan 23, 2024	23.90	23.99	23.41	23.41
2754	NASDAQ	CNOB	Mon, Jan 22, 2024	23.26	23.73	23.19	23.72
2753	NASDAQ	CNOB	Fri, Jan 19, 2024	22.74	22.93	22.29	22.92
2752	NASDAQ	CNOB	Thu, Jan 18, 2024	22.53	22.74	22.24	22.54
2751	NASDAQ	CNOB	Wed, Jan 17, 2024	22.06	22.66	22.06	22.47
2750	NASDAQ	CNOB	Tue, Jan 16, 2024	22.35	22.77	22.35	22.41
2749	NASDAQ	CNOB	Fri, Jan 12, 2024	23.35	23.53	22.71	22.72
2748	NASDAQ	CNOB	Thu, Jan 11, 2024	22.84	23.30	22.59	23.03
2747	NASDAQ	CNOB	Wed, Jan 10, 2024	23.05	23.49	22.95	23.13
2746	NASDAQ	CNOB	Tue, Jan 9, 2024	23.08	23.44	22.58	23.16
2745	NASDAQ	CNOB	Mon, Jan 8, 2024	23.10	23.52	22.98	23.46
2744	NASDAQ	CNOB	Fri, Jan 5, 2024	22.32	23.17	22.21	23.13
2743	NASDAQ	CNOB	Thu, Jan 4, 2024	22.17	22.61	22.15	22.49
2742	NASDAQ	CNOB	Wed, Jan 3, 2024	22.85	22.85	22.04	22.09
2741	NASDAQ	CNOB	Tue, Jan 2, 2024	22.69	23.37	22.69	23.01
2740	NASDAQ	CNOB	Fri, Dec 29, 2023	23.40	23.40	22.90	22.91
2739	NASDAQ	CNOB	Thu, Dec 28, 2023	23.67	23.86	23.42	23.51
2738	NASDAQ	CNOB	Wed, Dec 27, 2023	23.80	24.00	23.59	23.73
2737	NASDAQ	CNOB	Tue, Dec 26, 2023	23.46	23.82	23.35	23.79
2736	NASDAQ	CNOB	Fri, Dec 22, 2023	23.15	23.56	23.15	23.29
2735	NASDAQ	CNOB	Thu, Dec 21, 2023	22.93	23.47	22.60	22.96
2734	NASDAQ	CNOB	Wed, Dec 20, 2023	23.21	23.73	22.63	22.68
2733	NASDAQ	CNOB	Tue, Dec 19, 2023	23.01	23.51	22.90	23.20
2732	NASDAQ	CNOB	Mon, Dec 18, 2023	23.12	23.24	22.66	22.87
2731	NASDAQ	CNOB	Fri, Dec 15, 2023	23.50	23.63	22.81	22.99
2730	NASDAQ	CNOB	Thu, Dec 14, 2023	23.07	23.78	22.81	23.39
2729	NASDAQ	CNOB	Wed, Dec 13, 2023	20.72	22.42	20.63	22.32
2728	NASDAQ	CNOB	Tue, Dec 12, 2023	21.20	21.20	20.70	20.72
2727	NASDAQ	CNOB	Mon, Dec 11, 2023	21.34	21.53	21.09	21.13
2726	NASDAQ	CNOB	Fri, Dec 8, 2023	21.11	21.60	20.84	21.31
2725	NASDAQ	CNOB	Thu, Dec 7, 2023	20.78	21.13	20.56	21.12
2724	NASDAQ	CNOB	Wed, Dec 6, 2023	20.96	21.54	20.69	20.73
2723	NASDAQ	CNOB	Tue, Dec 5, 2023	20.87	20.87	20.50	20.70
2722	NASDAQ	CNOB	Mon, Dec 4, 2023	20.76	21.26	20.51	20.91
2721	NASDAQ	CNOB	Fri, Dec 1, 2023	19.72	20.95	19.39	20.93
2720	NASDAQ	CNOB	Thu, Nov 30, 2023	19.77	19.92	19.33	19.66
2719	NASDAQ	CNOB	Wed, Nov 29, 2023	19.39	20.05	19.26	19.70
2718	NASDAQ	CNOB	Tue, Nov 28, 2023	19.01	19.19	18.83	19.13
2717	NASDAQ	CNOB	Mon, Nov 27, 2023	19.19	19.48	19.01	19.01
2716	NASDAQ	CNOB	Fri, Nov 24, 2023	19.09	19.28	19.03	19.17
2715	NASDAQ	CNOB	Wed, Nov 22, 2023	19.34	19.34	18.96	19.13
2714	NASDAQ	CNOB	Tue, Nov 21, 2023	19.41	19.43	19.01	19.02
2713	NASDAQ	CNOB	Mon, Nov 20, 2023	19.20	19.64	19.11	19.53
2712	NASDAQ	CNOB	Fri, Nov 17, 2023	19.08	19.23	18.83	19.21
2711	NASDAQ	CNOB	Thu, Nov 16, 2023	19.25	19.25	18.80	18.82
2710	NASDAQ	CNOB	Wed, Nov 15, 2023	19.06	19.37	18.99	19.32
2709	NASDAQ	CNOB	Tue, Nov 14, 2023	18.16	19.12	18.10	19.00
2708	NASDAQ	CNOB	Mon, Nov 13, 2023	17.54	17.66	17.32	17.53
2707	NASDAQ	CNOB	Fri, Nov 10, 2023	17.70	17.86	17.32	17.71
2706	NASDAQ	CNOB	Thu, Nov 9, 2023	18.11	18.11	17.40	17.49
2705	NASDAQ	CNOB	Wed, Nov 8, 2023	18.39	18.39	17.95	18.10
2704	NASDAQ	CNOB	Tue, Nov 7, 2023	18.54	18.54	18.12	18.35
2703	NASDAQ	CNOB	Mon, Nov 6, 2023	18.70	18.82	18.44	18.61
2702	NASDAQ	CNOB	Fri, Nov 3, 2023	18.15	18.81	17.85	18.66
2701	NASDAQ	CNOB	Thu, Nov 2, 2023	16.74	17.64	16.60	17.61
2700	NASDAQ	CNOB	Wed, Nov 1, 2023	16.35	16.90	16.15	16.50
2699	NASDAQ	CNOB	Tue, Oct 31, 2023	16.19	16.50	16.11	16.29
2698	NASDAQ	CNOB	Mon, Oct 30, 2023	15.94	16.31	15.89	16.27
2697	NASDAQ	CNOB	Fri, Oct 27, 2023	16.62	16.62	15.66	15.73
2696	NASDAQ	CNOB	Thu, Oct 26, 2023	14.51	16.89	14.51	16.71
2695	NASDAQ	CNOB	Wed, Oct 25, 2023	16.15	16.30	15.71	16.23
2694	NASDAQ	CNOB	Tue, Oct 24, 2023	16.79	16.82	16.13	16.29
2693	NASDAQ	CNOB	Mon, Oct 23, 2023	16.75	16.97	16.62	16.65
2692	NASDAQ	CNOB	Fri, Oct 20, 2023	17.37	17.37	16.75	16.81
2691	NASDAQ	CNOB	Thu, Oct 19, 2023	17.61	17.67	17.31	17.34
2690	NASDAQ	CNOB	Wed, Oct 18, 2023	17.85	17.90	17.59	17.61
2689	NASDAQ	CNOB	Tue, Oct 17, 2023	17.55	18.24	17.55	18.05
2688	NASDAQ	CNOB	Mon, Oct 16, 2023	17.48	17.76	17.45	17.62
2687	NASDAQ	CNOB	Fri, Oct 13, 2023	17.88	17.97	17.18	17.30
2686	NASDAQ	CNOB	Thu, Oct 12, 2023	18.01	18.01	17.59	17.73
2685	NASDAQ	CNOB	Wed, Oct 11, 2023	17.82	18.11	17.81	18.00
2684	NASDAQ	CNOB	Tue, Oct 10, 2023	17.74	18.11	17.60	17.79
2683	NASDAQ	CNOB	Mon, Oct 9, 2023	17.31	17.82	17.31	17.65
2682	NASDAQ	CNOB	Fri, Oct 6, 2023	17.92	17.92	17.37	17.53
2681	NASDAQ	CNOB	Thu, Oct 5, 2023	17.37	17.98	17.32	17.77
2680	NASDAQ	CNOB	Wed, Oct 4, 2023	17.05	17.37	16.87	17.32
2679	NASDAQ	CNOB	Tue, Oct 3, 2023	17.42	18.31	16.93	17.03
2678	NASDAQ	CNOB	Mon, Oct 2, 2023	17.64	17.79	17.33	17.48
2677	NASDAQ	CNOB	Fri, Sep 29, 2023	17.93	18.13	17.69	17.83
2676	NASDAQ	CNOB	Thu, Sep 28, 2023	17.76	18.00	17.71	17.77
2675	NASDAQ	CNOB	Wed, Sep 27, 2023	17.55	17.91	17.39	17.79
2674	NASDAQ	CNOB	Tue, Sep 26, 2023	17.56	17.86	17.35	17.52
2673	NASDAQ	CNOB	Mon, Sep 25, 2023	17.46	18.03	17.46	17.72
2672	NASDAQ	CNOB	Fri, Sep 22, 2023	17.71	18.38	17.50	17.58
2671	NASDAQ	CNOB	Thu, Sep 21, 2023	17.54	17.98	17.54	17.67
2670	NASDAQ	CNOB	Wed, Sep 20, 2023	18.11	18.68	17.81	17.83
2669	NASDAQ	CNOB	Tue, Sep 19, 2023	18.09	19.01	17.82	18.00
2668	NASDAQ	CNOB	Mon, Sep 18, 2023	18.54	18.54	18.03	18.06
2667	NASDAQ	CNOB	Fri, Sep 15, 2023	18.89	19.08	18.55	18.58
2666	NASDAQ	CNOB	Thu, Sep 14, 2023	18.69	19.01	18.67	18.98
2665	NASDAQ	CNOB	Wed, Sep 13, 2023	18.73	18.74	18.37	18.48
2664	NASDAQ	CNOB	Tue, Sep 12, 2023	18.65	18.85	18.52	18.70
2663	NASDAQ	CNOB	Mon, Sep 11, 2023	18.67	18.67	18.67	18.67
2662	NASDAQ	CNOB	Fri, Sep 8, 2023	18.86	18.96	18.59	18.75
2661	NASDAQ	CNOB	Thu, Sep 7, 2023	18.69	18.91	18.34	18.77
2660	NASDAQ	CNOB	Wed, Sep 6, 2023	19.10	19.30	18.67	18.77
2659	NASDAQ	CNOB	Tue, Sep 5, 2023	19.53	19.58	19.07	19.10
2658	NASDAQ	CNOB	Fri, Sep 1, 2023	19.36	19.85	19.29	19.64
2657	NASDAQ	CNOB	Thu, Aug 31, 2023	19.03	19.19	18.96	19.12
2656	NASDAQ	CNOB	Wed, Aug 30, 2023	19.07	19.15	18.80	19.01
2655	NASDAQ	CNOB	Tue, Aug 29, 2023	18.81	19.14	18.59	19.08
2654	NASDAQ	CNOB	Mon, Aug 28, 2023	18.62	19.21	18.62	18.78
2653	NASDAQ	CNOB	Fri, Aug 25, 2023	18.87	18.97	18.28	18.54
2652	NASDAQ	CNOB	Thu, Aug 24, 2023	18.77	19.11	18.64	18.80
2651	NASDAQ	CNOB	Wed, Aug 23, 2023	18.71	19.06	18.47	18.89
2650	NASDAQ	CNOB	Tue, Aug 22, 2023	19.10	19.13	18.50	18.71
2649	NASDAQ	CNOB	Mon, Aug 21, 2023	19.51	19.99	19.03	19.13
2648	NASDAQ	CNOB	Fri, Aug 18, 2023	19.22	19.70	19.18	19.47
2647	NASDAQ	CNOB	Thu, Aug 17, 2023	19.52	19.80	19.33	19.43
2646	NASDAQ	CNOB	Wed, Aug 16, 2023	19.74	20.01	19.44	19.45
2645	NASDAQ	CNOB	Tue, Aug 15, 2023	20.24	20.27	19.70	19.74
2644	NASDAQ	CNOB	Mon, Aug 14, 2023	20.85	20.88	20.37	20.56
2643	NASDAQ	CNOB	Fri, Aug 11, 2023	20.88	21.35	20.88	21.13
2642	NASDAQ	CNOB	Thu, Aug 10, 2023	20.92	21.26	20.79	21.01
2641	NASDAQ	CNOB	Wed, Aug 9, 2023	21.43	21.43	20.53	20.80
2640	NASDAQ	CNOB	Tue, Aug 8, 2023	20.88	21.57	20.35	21.49
2639	NASDAQ	CNOB	Mon, Aug 7, 2023	20.90	21.34	20.58	21.31
2638	NASDAQ	CNOB	Fri, Aug 4, 2023	20.74	20.99	20.71	20.78
2637	NASDAQ	CNOB	Thu, Aug 3, 2023	20.61	20.89	20.31	20.75
2636	NASDAQ	CNOB	Wed, Aug 2, 2023	20.28	20.77	20.28	20.71
2635	NASDAQ	CNOB	Tue, Aug 1, 2023	20.33	20.57	19.71	20.48
2634	NASDAQ	CNOB	Mon, Jul 31, 2023	20.61	21.21	20.29	20.47
2633	NASDAQ	CNOB	Fri, Jul 28, 2023	20.22	20.61	19.99	20.06
2632	NASDAQ	CNOB	Thu, Jul 27, 2023	20.67	20.81	19.65	19.89
2631	NASDAQ	CNOB	Wed, Jul 26, 2023	18.79	19.90	18.79	19.72
2630	NASDAQ	CNOB	Tue, Jul 25, 2023	18.83	18.98	18.54	18.74
2629	NASDAQ	CNOB	Mon, Jul 24, 2023	18.17	18.99	18.17	18.89
2628	NASDAQ	CNOB	Fri, Jul 21, 2023	18.42	18.42	18.01	18.22
2627	NASDAQ	CNOB	Thu, Jul 20, 2023	18.46	18.46	17.92	18.25
2626	NASDAQ	CNOB	Wed, Jul 19, 2023	18.06	18.59	17.89	18.51
2625	NASDAQ	CNOB	Tue, Jul 18, 2023	17.23	18.09	16.88	18.03
2624	NASDAQ	CNOB	Mon, Jul 17, 2023	16.86	17.47	16.86	17.24
2623	NASDAQ	CNOB	Fri, Jul 14, 2023	17.30	17.30	16.74	16.94
2622	NASDAQ	CNOB	Thu, Jul 13, 2023	16.91	17.18	16.71	17.15
2621	NASDAQ	CNOB	Wed, Jul 12, 2023	16.73	16.93	16.61	16.76
2620	NASDAQ	CNOB	Tue, Jul 11, 2023	16.22	16.41	16.04	16.35
2619	NASDAQ	CNOB	Mon, Jul 10, 2023	16.18	16.70	16.06	16.21
2618	NASDAQ	CNOB	Fri, Jul 7, 2023	16.04	16.47	15.96	16.25
2617	NASDAQ	CNOB	Thu, Jul 6, 2023	16.31	16.45	15.88	16.01
2616	NASDAQ	CNOB	Wed, Jul 5, 2023	16.79	16.83	16.37	16.55
2615	NASDAQ	CNOB	Mon, Jul 3, 2023	16.55	16.98	16.55	16.95
2614	NASDAQ	CNOB	Fri, Jun 30, 2023	17.09	17.09	16.58	16.59
2613	NASDAQ	CNOB	Thu, Jun 29, 2023	16.89	17.16	16.80	17.01
2612	NASDAQ	CNOB	Wed, Jun 28, 2023	17.12	17.12	16.55	16.74
2611	NASDAQ	CNOB	Tue, Jun 27, 2023	16.98	17.55	16.78	17.25
2610	NASDAQ	CNOB	Mon, Jun 26, 2023	16.65	17.10	16.65	16.95
2609	NASDAQ	CNOB	Fri, Jun 23, 2023	16.23	16.77	16.17	16.64
2608	NASDAQ	CNOB	Thu, Jun 22, 2023	16.90	16.90	16.28	16.40
2607	NASDAQ	CNOB	Wed, Jun 21, 2023	16.86	17.08	16.63	16.97
2606	NASDAQ	CNOB	Tue, Jun 20, 2023	16.98	16.99	16.57	16.89
2605	NASDAQ	CNOB	Fri, Jun 16, 2023	17.40	17.43	16.91	17.07
2604	NASDAQ	CNOB	Thu, Jun 15, 2023	16.80	17.36	16.77	17.26
2603	NASDAQ	CNOB	Wed, Jun 14, 2023	17.00	17.32	16.70	16.86
2602	NASDAQ	CNOB	Tue, Jun 13, 2023	16.24	16.96	16.14	16.91
2601	NASDAQ	CNOB	Mon, Jun 12, 2023	16.15	16.54	16.02	16.25
2600	NASDAQ	CNOB	Fri, Jun 9, 2023	16.10	16.33	15.80	16.15
2599	NASDAQ	CNOB	Thu, Jun 8, 2023	15.91	16.41	15.56	16.16
2598	NASDAQ	CNOB	Wed, Jun 7, 2023	15.24	16.05	15.05	15.90
2597	NASDAQ	CNOB	Tue, Jun 6, 2023	14.28	15.37	14.25	14.99
2596	NASDAQ	CNOB	Mon, Jun 5, 2023	14.72	14.89	14.21	14.25
2595	NASDAQ	CNOB	Fri, Jun 2, 2023	14.30	14.96	14.03	14.72
2594	NASDAQ	CNOB	Thu, Jun 1, 2023	13.77	14.17	13.51	14.11
2593	NASDAQ	CNOB	Wed, May 31, 2023	13.69	13.69	13.15	13.58
2592	NASDAQ	CNOB	Tue, May 30, 2023	14.00	14.01	13.59	13.75
2591	NASDAQ	CNOB	Fri, May 26, 2023	13.84	13.98	13.61	13.94
2590	NASDAQ	CNOB	Thu, May 25, 2023	14.15	14.33	13.80	13.87
2589	NASDAQ	CNOB	Wed, May 24, 2023	14.59	14.60	14.26	14.29
2588	NASDAQ	CNOB	Tue, May 23, 2023	14.54	15.18	14.26	14.70
2587	NASDAQ	CNOB	Mon, May 22, 2023	14.08	14.50	13.89	14.38
2586	NASDAQ	CNOB	Fri, May 19, 2023	14.44	14.71	13.84	13.93
2585	NASDAQ	CNOB	Thu, May 18, 2023	14.29	14.44	14.12	14.16
2584	NASDAQ	CNOB	Wed, May 17, 2023	13.73	14.46	13.63	14.24
2583	NASDAQ	CNOB	Tue, May 16, 2023	13.90	13.97	13.46	13.49
2582	NASDAQ	CNOB	Mon, May 15, 2023	13.58	14.00	13.53	13.78
2581	NASDAQ	CNOB	Fri, May 12, 2023	13.61	13.76	13.38	13.54
2580	NASDAQ	CNOB	Thu, May 11, 2023	13.77	13.92	13.49	13.74
2579	NASDAQ	CNOB	Wed, May 10, 2023	14.49	14.57	13.88	14.01
2578	NASDAQ	CNOB	Tue, May 9, 2023	14.20	14.36	13.83	14.20
2577	NASDAQ	CNOB	Mon, May 8, 2023	14.84	15.22	14.25	14.27
2576	NASDAQ	CNOB	Fri, May 5, 2023	14.41	14.75	14.13	14.52
2575	NASDAQ	CNOB	Thu, May 4, 2023	14.25	14.60	13.11	13.78
2574	NASDAQ	CNOB	Wed, May 3, 2023	14.68	15.20	14.67	14.74
2573	NASDAQ	CNOB	Tue, May 2, 2023	15.45	15.45	14.25	14.67
2572	NASDAQ	CNOB	Mon, May 1, 2023	15.85	16.01	15.48	15.51
2571	NASDAQ	CNOB	Fri, Apr 28, 2023	15.43	15.96	15.43	15.78
2570	NASDAQ	CNOB	Thu, Apr 27, 2023	15.69	16.10	15.31	15.51
2569	NASDAQ	CNOB	Wed, Apr 26, 2023	15.49	15.78	15.41	15.72
2568	NASDAQ	CNOB	Tue, Apr 25, 2023	16.11	16.51	15.26	15.43
2567	NASDAQ	CNOB	Mon, Apr 24, 2023	16.27	16.38	16.11	16.20
2566	NASDAQ	CNOB	Fri, Apr 21, 2023	16.36	16.44	16.08	16.22
2565	NASDAQ	CNOB	Thu, Apr 20, 2023	16.38	16.57	16.25	16.40
2564	NASDAQ	CNOB	Wed, Apr 19, 2023	16.19	16.72	16.06	16.55
2563	NASDAQ	CNOB	Tue, Apr 18, 2023	16.69	16.69	16.04	16.11
2562	NASDAQ	CNOB	Mon, Apr 17, 2023	16.25	16.71	16.08	16.69
2561	NASDAQ	CNOB	Fri, Apr 14, 2023	17.04	17.06	16.24	16.34
2560	NASDAQ	CNOB	Thu, Apr 13, 2023	16.58	17.12	16.31	16.82
2559	NASDAQ	CNOB	Wed, Apr 12, 2023	17.14	17.14	16.45	16.47
2558	NASDAQ	CNOB	Tue, Apr 11, 2023	17.45	17.45	16.90	16.96
2557	NASDAQ	CNOB	Mon, Apr 10, 2023	17.35	17.55	17.17	17.31
2556	NASDAQ	CNOB	Thu, Apr 6, 2023	17.39	17.77	17.33	17.37
2555	NASDAQ	CNOB	Wed, Apr 5, 2023	17.14	17.57	17.14	17.51
2554	NASDAQ	CNOB	Tue, Apr 4, 2023	17.79	17.81	17.01	17.43
2553	NASDAQ	CNOB	Mon, Apr 3, 2023	17.65	17.96	17.39	17.76
2552	NASDAQ	CNOB	Fri, Mar 31, 2023	17.68	17.74	17.30	17.68
2551	NASDAQ	CNOB	Thu, Mar 30, 2023	18.05	18.08	17.45	17.56
2550	NASDAQ	CNOB	Wed, Mar 29, 2023	17.69	17.94	17.40	17.92
2549	NASDAQ	CNOB	Tue, Mar 28, 2023	17.75	17.86	17.40	17.61
2548	NASDAQ	CNOB	Mon, Mar 27, 2023	18.35	18.37	17.72	17.72
2547	NASDAQ	CNOB	Fri, Mar 24, 2023	17.22	18.05	17.06	18.00
2546	NASDAQ	CNOB	Thu, Mar 23, 2023	18.31	18.31	17.32	17.35
2545	NASDAQ	CNOB	Wed, Mar 22, 2023	18.69	19.15	18.06	18.08
2544	NASDAQ	CNOB	Tue, Mar 21, 2023	18.54	19.24	18.17	18.70
2543	NASDAQ	CNOB	Mon, Mar 20, 2023	18.72	19.03	17.79	17.93
2542	NASDAQ	CNOB	Fri, Mar 17, 2023	19.19	19.82	18.20	18.41
2541	NASDAQ	CNOB	Thu, Mar 16, 2023	18.81	20.27	18.39	19.67
2540	NASDAQ	CNOB	Wed, Mar 15, 2023	17.66	19.09	17.62	19.05
2539	NASDAQ	CNOB	Tue, Mar 14, 2023	19.70	20.04	18.50	18.73
2538	NASDAQ	CNOB	Mon, Mar 13, 2023	21.04	21.21	16.02	18.66
2537	NASDAQ	CNOB	Fri, Mar 10, 2023	21.42	21.77	20.30	21.32
2536	NASDAQ	CNOB	Thu, Mar 9, 2023	23.39	23.49	21.48	22.01
2535	NASDAQ	CNOB	Wed, Mar 8, 2023	23.59	23.71	23.31	23.51
2534	NASDAQ	CNOB	Tue, Mar 7, 2023	24.07	24.16	23.46	23.54
2533	NASDAQ	CNOB	Mon, Mar 6, 2023	24.73	24.82	24.07	24.12
2532	NASDAQ	CNOB	Fri, Mar 3, 2023	24.11	24.87	24.11	24.79
2531	NASDAQ	CNOB	Thu, Mar 2, 2023	24.22	24.31	23.93	24.13
2530	NASDAQ	CNOB	Wed, Mar 1, 2023	24.26	24.51	24.05	24.43
2529	NASDAQ	CNOB	Tue, Feb 28, 2023	24.43	24.56	24.25	24.25
2528	NASDAQ	CNOB	Mon, Feb 27, 2023	24.65	24.86	24.36	24.43
2527	NASDAQ	CNOB	Fri, Feb 24, 2023	24.47	24.89	23.93	24.48
2526	NASDAQ	CNOB	Thu, Feb 23, 2023	24.58	24.82	23.73	24.66
2525	NASDAQ	CNOB	Wed, Feb 22, 2023	24.39	24.60	24.25	24.55
2524	NASDAQ	CNOB	Tue, Feb 21, 2023	24.31	24.37	24.14	24.25
2523	NASDAQ	CNOB	Fri, Feb 17, 2023	24.21	24.41	23.95	24.38
2522	NASDAQ	CNOB	Thu, Feb 16, 2023	24.12	24.42	23.90	24.06
2521	NASDAQ	CNOB	Wed, Feb 15, 2023	24.21	24.55	23.65	24.55
2520	NASDAQ	CNOB	Tue, Feb 14, 2023	23.97	24.46	23.75	24.37
2519	NASDAQ	CNOB	Mon, Feb 13, 2023	24.02	24.27	23.82	24.10
2518	NASDAQ	CNOB	Fri, Feb 10, 2023	24.24	24.48	23.81	23.91
2517	NASDAQ	CNOB	Thu, Feb 9, 2023	24.42	24.83	24.09	24.28
2516	NASDAQ	CNOB	Wed, Feb 8, 2023	24.27	24.61	23.55	24.37
2515	NASDAQ	CNOB	Tue, Feb 7, 2023	24.37	24.67	24.16	24.48
2514	NASDAQ	CNOB	Mon, Feb 6, 2023	24.59	24.79	24.36	24.43
2513	NASDAQ	CNOB	Fri, Feb 3, 2023	24.20	24.87	24.20	24.83
2512	NASDAQ	CNOB	Thu, Feb 2, 2023	23.74	24.51	23.73	24.30
2511	NASDAQ	CNOB	Wed, Feb 1, 2023	23.62	24.23	23.53	23.94
2510	NASDAQ	CNOB	Tue, Jan 31, 2023	22.80	23.77	22.80	23.77
2509	NASDAQ	CNOB	Mon, Jan 30, 2023	22.00	23.26	21.81	22.81
2508	NASDAQ	CNOB	Fri, Jan 27, 2023	22.32	22.67	22.14	22.16
2507	NASDAQ	CNOB	Thu, Jan 26, 2023	24.43	24.84	21.35	22.40
2506	NASDAQ	CNOB	Wed, Jan 25, 2023	24.39	24.56	24.08	24.43
2505	NASDAQ	CNOB	Tue, Jan 24, 2023	24.78	24.78	24.49	24.50
2504	NASDAQ	CNOB	Mon, Jan 23, 2023	24.67	25.11	24.65	24.92
2503	NASDAQ	CNOB	Fri, Jan 20, 2023	24.04	24.61	23.90	24.59
2502	NASDAQ	CNOB	Thu, Jan 19, 2023	24.08	24.22	23.84	24.00
2501	NASDAQ	CNOB	Wed, Jan 18, 2023	25.22	25.22	24.16	24.18
2500	NASDAQ	CNOB	Tue, Jan 17, 2023	25.79	25.88	25.23	25.30
2499	NASDAQ	CNOB	Fri, Jan 13, 2023	25.54	25.86	25.36	25.69
2498	NASDAQ	CNOB	Thu, Jan 12, 2023	25.78	26.12	25.55	25.97
2497	NASDAQ	CNOB	Wed, Jan 11, 2023	25.52	25.74	25.41	25.69
2496	NASDAQ	CNOB	Tue, Jan 10, 2023	25.37	25.51	25.02	25.40
2495	NASDAQ	CNOB	Mon, Jan 9, 2023	25.24	25.50	25.00	25.31
2494	NASDAQ	CNOB	Fri, Jan 6, 2023	24.47	25.18	24.41	25.16
2493	NASDAQ	CNOB	Thu, Jan 5, 2023	24.42	24.42	23.83	24.24
2492	NASDAQ	CNOB	Wed, Jan 4, 2023	24.17	25.35	24.17	24.55
2491	NASDAQ	CNOB	Tue, Jan 3, 2023	24.29	24.54	23.80	24.07
2490	NASDAQ	CNOB	Fri, Dec 30, 2022	24.32	24.41	23.99	24.21
2489	NASDAQ	CNOB	Thu, Dec 29, 2022	24.05	24.44	23.61	24.37
2488	NASDAQ	CNOB	Wed, Dec 28, 2022	24.65	25.00	23.80	23.88
2487	NASDAQ	CNOB	Tue, Dec 27, 2022	24.36	24.96	24.12	24.64
2486	NASDAQ	CNOB	Fri, Dec 23, 2022	24.19	24.51	24.10	24.34
2485	NASDAQ	CNOB	Thu, Dec 22, 2022	23.86	24.31	23.66	24.24
2484	NASDAQ	CNOB	Wed, Dec 21, 2022	24.02	24.32	23.83	24.16
2483	NASDAQ	CNOB	Tue, Dec 20, 2022	23.45	24.02	23.40	23.81
2482	NASDAQ	CNOB	Mon, Dec 19, 2022	23.20	23.59	23.16	23.49
2481	NASDAQ	CNOB	Fri, Dec 16, 2022	23.30	23.60	23.11	23.20
2480	NASDAQ	CNOB	Thu, Dec 15, 2022	23.88	23.97	23.30	23.49
2479	NASDAQ	CNOB	Wed, Dec 14, 2022	24.72	24.88	24.01	24.18
2478	NASDAQ	CNOB	Tue, Dec 13, 2022	25.24	25.49	24.62	24.80
2477	NASDAQ	CNOB	Mon, Dec 12, 2022	24.81	24.96	24.47	24.71
2476	NASDAQ	CNOB	Fri, Dec 9, 2022	24.85	25.16	24.51	24.95
2475	NASDAQ	CNOB	Thu, Dec 8, 2022	25.06	25.17	24.71	24.90
2474	NASDAQ	CNOB	Wed, Dec 7, 2022	25.34	25.62	24.88	24.93
2473	NASDAQ	CNOB	Tue, Dec 6, 2022	25.73	25.97	25.17	25.31
2472	NASDAQ	CNOB	Mon, Dec 5, 2022	26.22	26.22	25.49	25.82
2471	NASDAQ	CNOB	Fri, Dec 2, 2022	25.79	26.38	25.70	26.28
2470	NASDAQ	CNOB	Thu, Dec 1, 2022	26.53	26.55	25.72	26.08
2469	NASDAQ	CNOB	Wed, Nov 30, 2022	25.68	26.38	25.16	26.24
2468	NASDAQ	CNOB	Tue, Nov 29, 2022	25.45	25.90	25.35	25.69
2467	NASDAQ	CNOB	Mon, Nov 28, 2022	26.12	26.31	24.93	25.57
2466	NASDAQ	CNOB	Fri, Nov 25, 2022	26.33	26.45	26.16	26.38
2465	NASDAQ	CNOB	Wed, Nov 23, 2022	26.27	26.54	26.18	26.19
2464	NASDAQ	CNOB	Tue, Nov 22, 2022	26.07	26.37	25.91	26.27
2463	NASDAQ	CNOB	Mon, Nov 21, 2022	25.26	26.00	25.06	25.96
2462	NASDAQ	CNOB	Fri, Nov 18, 2022	25.33	25.47	24.98	25.20
2461	NASDAQ	CNOB	Thu, Nov 17, 2022	25.14	25.41	24.59	24.80
2460	NASDAQ	CNOB	Wed, Nov 16, 2022	25.63	25.67	25.15	25.41
2459	NASDAQ	CNOB	Tue, Nov 15, 2022	25.12	25.70	24.87	25.62
2458	NASDAQ	CNOB	Mon, Nov 14, 2022	24.71	25.07	24.54	24.75
2457	NASDAQ	CNOB	Fri, Nov 11, 2022	25.03	25.15	24.60	24.87
2456	NASDAQ	CNOB	Thu, Nov 10, 2022	23.75	25.01	23.74	24.96
2455	NASDAQ	CNOB	Wed, Nov 9, 2022	24.00	24.08	23.72	23.80
2454	NASDAQ	CNOB	Tue, Nov 8, 2022	24.25	24.30	23.83	24.17
2453	NASDAQ	CNOB	Mon, Nov 7, 2022	24.50	24.90	24.23	24.46
2452	NASDAQ	CNOB	Fri, Nov 4, 2022	24.44	24.71	24.28	24.71
2451	NASDAQ	CNOB	Thu, Nov 3, 2022	24.05	24.33	23.76	24.24
2450	NASDAQ	CNOB	Wed, Nov 2, 2022	24.59	24.86	24.07	24.33
2449	NASDAQ	CNOB	Tue, Nov 1, 2022	25.08	25.24	24.63	24.71
2448	NASDAQ	CNOB	Mon, Oct 31, 2022	24.91	25.29	24.54	25.05
2447	NASDAQ	CNOB	Fri, Oct 28, 2022	24.10	25.17	23.96	24.89
2446	NASDAQ	CNOB	Thu, Oct 27, 2022	24.93	24.95	23.62	23.70
2445	NASDAQ	CNOB	Wed, Oct 26, 2022	25.41	25.43	24.65	24.84
2444	NASDAQ	CNOB	Tue, Oct 25, 2022	24.79	25.46	24.67	25.19
2443	NASDAQ	CNOB	Mon, Oct 24, 2022	24.19	24.82	24.19	24.76
2442	NASDAQ	CNOB	Fri, Oct 21, 2022	23.78	24.25	23.53	24.16
2441	NASDAQ	CNOB	Thu, Oct 20, 2022	24.38	24.43	23.36	23.53
2440	NASDAQ	CNOB	Wed, Oct 19, 2022	24.29	24.55	23.96	24.42
2439	NASDAQ	CNOB	Tue, Oct 18, 2022	25.00	25.23	24.18	24.56
2438	NASDAQ	CNOB	Mon, Oct 17, 2022	24.32	24.68	24.24	24.65
2437	NASDAQ	CNOB	Fri, Oct 14, 2022	24.46	24.85	23.84	23.92
2436	NASDAQ	CNOB	Thu, Oct 13, 2022	22.55	24.41	22.55	24.37
2435	NASDAQ	CNOB	Wed, Oct 12, 2022	22.90	23.10	22.78	22.91
2434	NASDAQ	CNOB	Tue, Oct 11, 2022	22.66	23.11	22.60	22.91
2433	NASDAQ	CNOB	Mon, Oct 10, 2022	22.66	23.08	22.66	22.79
2432	NASDAQ	CNOB	Fri, Oct 7, 2022	23.37	23.42	22.66	22.66
2431	NASDAQ	CNOB	Thu, Oct 6, 2022	23.77	23.92	23.27	23.43
2430	NASDAQ	CNOB	Wed, Oct 5, 2022	23.82	24.05	23.60	23.93
2429	NASDAQ	CNOB	Tue, Oct 4, 2022	23.82	24.39	23.82	24.08
2428	NASDAQ	CNOB	Mon, Oct 3, 2022	23.24	23.66	23.02	23.64
2427	NASDAQ	CNOB	Fri, Sep 30, 2022	23.57	23.61	23.05	23.06
2426	NASDAQ	CNOB	Thu, Sep 29, 2022	23.61	24.03	23.01	23.53
2425	NASDAQ	CNOB	Wed, Sep 28, 2022	23.65	24.10	23.55	23.83
2424	NASDAQ	CNOB	Tue, Sep 27, 2022	24.04	24.23	23.42	23.59
2423	NASDAQ	CNOB	Mon, Sep 26, 2022	24.09	24.31	23.88	23.92
2422	NASDAQ	CNOB	Fri, Sep 23, 2022	24.50	24.50	23.84	24.09
2421	NASDAQ	CNOB	Thu, Sep 22, 2022	25.29	25.30	24.56	24.67
2420	NASDAQ	CNOB	Wed, Sep 21, 2022	25.39	25.80	24.99	25.24
2419	NASDAQ	CNOB	Tue, Sep 20, 2022	25.16	25.39	25.07	25.30
2418	NASDAQ	CNOB	Mon, Sep 19, 2022	24.98	25.59	24.98	25.47
2417	NASDAQ	CNOB	Fri, Sep 16, 2022	24.97	25.20	24.57	25.12
2416	NASDAQ	CNOB	Thu, Sep 15, 2022	24.69	25.37	24.69	25.11
2415	NASDAQ	CNOB	Wed, Sep 14, 2022	24.91	25.08	24.59	24.76
2414	NASDAQ	CNOB	Tue, Sep 13, 2022	25.17	25.21	24.66	24.87
2413	NASDAQ	CNOB	Mon, Sep 12, 2022	25.29	25.57	25.17	25.54
2412	NASDAQ	CNOB	Fri, Sep 9, 2022	25.14	25.45	25.05	25.23
2411	NASDAQ	CNOB	Thu, Sep 8, 2022	24.23	25.21	24.07	25.11
2410	NASDAQ	CNOB	Wed, Sep 7, 2022	24.02	24.54	23.72	24.48
2409	NASDAQ	CNOB	Tue, Sep 6, 2022	24.84	24.87	24.01	24.22
2408	NASDAQ	CNOB	Fri, Sep 2, 2022	25.11	25.35	24.47	24.60
2407	NASDAQ	CNOB	Thu, Sep 1, 2022	25.15	25.49	24.71	25.04
2406	NASDAQ	CNOB	Wed, Aug 31, 2022	25.63	25.77	24.97	25.03
2405	NASDAQ	CNOB	Tue, Aug 30, 2022	25.40	26.14	25.13	25.43
2404	NASDAQ	CNOB	Mon, Aug 29, 2022	25.89	25.89	25.24	25.26
2403	NASDAQ	CNOB	Fri, Aug 26, 2022	26.86	26.86	26.09	26.14
2402	NASDAQ	CNOB	Thu, Aug 25, 2022	26.61	26.94	26.50	26.76
2401	NASDAQ	CNOB	Wed, Aug 24, 2022	26.75	26.96	26.44	26.59
2400	NASDAQ	CNOB	Tue, Aug 23, 2022	27.24	27.24	26.69	26.70
2399	NASDAQ	CNOB	Mon, Aug 22, 2022	27.18	27.21	26.95	27.10
2398	NASDAQ	CNOB	Fri, Aug 19, 2022	27.95	28.07	27.33	27.54
2397	NASDAQ	CNOB	Thu, Aug 18, 2022	28.07	28.11	27.66	28.05
2396	NASDAQ	CNOB	Wed, Aug 17, 2022	28.28	28.34	27.52	28.00
2395	NASDAQ	CNOB	Tue, Aug 16, 2022	28.23	28.68	27.89	28.54
2394	NASDAQ	CNOB	Mon, Aug 15, 2022	27.99	28.47	27.72	28.25
2393	NASDAQ	CNOB	Fri, Aug 12, 2022	27.63	28.29	27.32	28.28
2392	NASDAQ	CNOB	Thu, Aug 11, 2022	27.88	28.01	27.61	27.78
2391	NASDAQ	CNOB	Wed, Aug 10, 2022	27.39	27.72	27.30	27.65
2390	NASDAQ	CNOB	Tue, Aug 9, 2022	27.06	27.20	26.90	27.09
2389	NASDAQ	CNOB	Mon, Aug 8, 2022	27.25	27.73	27.07	27.15
2388	NASDAQ	CNOB	Fri, Aug 5, 2022	27.11	27.47	27.00	27.19
2387	NASDAQ	CNOB	Thu, Aug 4, 2022	27.34	27.34	26.66	27.21
2386	NASDAQ	CNOB	Wed, Aug 3, 2022	27.19	27.43	26.77	27.33
2385	NASDAQ	CNOB	Tue, Aug 2, 2022	26.57	27.24	26.41	27.04
2384	NASDAQ	CNOB	Mon, Aug 1, 2022	26.29	26.72	25.93	26.54
2383	NASDAQ	CNOB	Fri, Jul 29, 2022	25.92	26.53	25.92	26.44
2382	NASDAQ	CNOB	Thu, Jul 28, 2022	25.37	25.99	24.68	25.86
2381	NASDAQ	CNOB	Wed, Jul 27, 2022	24.90	25.26	24.84	25.13
2380	NASDAQ	CNOB	Tue, Jul 26, 2022	24.66	25.00	24.54	24.79
2379	NASDAQ	CNOB	Mon, Jul 25, 2022	24.62	24.91	24.62	24.74
2378	NASDAQ	CNOB	Fri, Jul 22, 2022	24.70	24.85	24.32	24.45
2377	NASDAQ	CNOB	Thu, Jul 21, 2022	24.47	24.75	24.35	24.67
2376	NASDAQ	CNOB	Wed, Jul 20, 2022	24.61	24.74	24.44	24.67
2375	NASDAQ	CNOB	Tue, Jul 19, 2022	24.42	24.84	23.40	24.71
2374	NASDAQ	CNOB	Mon, Jul 18, 2022	24.25	24.66	23.93	24.07
2373	NASDAQ	CNOB	Fri, Jul 15, 2022	24.09	24.46	23.90	24.20
2372	NASDAQ	CNOB	Thu, Jul 14, 2022	23.72	23.91	23.18	23.63
2371	NASDAQ	CNOB	Wed, Jul 13, 2022	24.19	24.31	23.87	24.09
2370	NASDAQ	CNOB	Tue, Jul 12, 2022	24.40	24.60	24.26	24.29
2369	NASDAQ	CNOB	Mon, Jul 11, 2022	24.66	24.78	24.41	24.47
2368	NASDAQ	CNOB	Fri, Jul 8, 2022	24.43	24.98	24.27	24.88
2367	NASDAQ	CNOB	Thu, Jul 7, 2022	24.75	25.06	24.39	24.43
2366	NASDAQ	CNOB	Wed, Jul 6, 2022	24.70	24.88	24.34	24.58
2365	NASDAQ	CNOB	Tue, Jul 5, 2022	24.58	24.94	24.50	24.94
2364	NASDAQ	CNOB	Fri, Jul 1, 2022	24.25	25.11	24.25	25.03
2363	NASDAQ	CNOB	Thu, Jun 30, 2022	24.38	24.81	24.12	24.45
2362	NASDAQ	CNOB	Wed, Jun 29, 2022	25.04	25.14	24.71	24.75
2361	NASDAQ	CNOB	Tue, Jun 28, 2022	25.54	26.45	24.98	25.09
2360	NASDAQ	CNOB	Mon, Jun 27, 2022	25.45	25.63	25.12	25.45
2359	NASDAQ	CNOB	Fri, Jun 24, 2022	24.98	25.55	24.98	25.22
2358	NASDAQ	CNOB	Thu, Jun 23, 2022	25.27	25.39	24.74	24.94
2357	NASDAQ	CNOB	Wed, Jun 22, 2022	25.20	25.96	25.17	25.43
2356	NASDAQ	CNOB	Tue, Jun 21, 2022	25.61	26.00	25.40	25.41
2355	NASDAQ	CNOB	Fri, Jun 17, 2022	25.19	25.57	24.96	25.26
2354	NASDAQ	CNOB	Thu, Jun 16, 2022	25.23	25.25	24.85	25.00
2353	NASDAQ	CNOB	Wed, Jun 15, 2022	25.56	25.88	25.39	25.63
2352	NASDAQ	CNOB	Tue, Jun 14, 2022	25.25	25.59	25.06	25.36
2351	NASDAQ	CNOB	Mon, Jun 13, 2022	25.14	25.80	25.05	25.26
2350	NASDAQ	CNOB	Fri, Jun 10, 2022	25.87	26.38	25.46	25.55
2349	NASDAQ	CNOB	Thu, Jun 9, 2022	27.02	27.03	26.25	26.33
2348	NASDAQ	CNOB	Wed, Jun 8, 2022	27.25	27.31	26.88	27.18
2347	NASDAQ	CNOB	Tue, Jun 7, 2022	27.50	27.71	27.32	27.47
2346	NASDAQ	CNOB	Mon, Jun 6, 2022	27.80	27.97	27.65	27.77
2345	NASDAQ	CNOB	Fri, Jun 3, 2022	28.14	28.14	27.57	27.67
2344	NASDAQ	CNOB	Thu, Jun 2, 2022	27.76	28.22	27.43	28.19
2343	NASDAQ	CNOB	Wed, Jun 1, 2022	27.75	27.96	27.00	27.74
2342	NASDAQ	CNOB	Tue, May 31, 2022	26.96	27.62	26.80	27.56
2341	NASDAQ	CNOB	Fri, May 27, 2022	27.32	27.42	27.00	27.29
2340	NASDAQ	CNOB	Thu, May 26, 2022	26.66	27.26	26.25	27.13
2339	NASDAQ	CNOB	Wed, May 25, 2022	26.33	26.77	26.04	26.38
2338	NASDAQ	CNOB	Tue, May 24, 2022	26.64	26.64	25.81	26.34
2337	NASDAQ	CNOB	Mon, May 23, 2022	26.36	26.73	25.97	26.40
2336	NASDAQ	CNOB	Fri, May 20, 2022	26.29	26.56	25.67	25.99
2335	NASDAQ	CNOB	Thu, May 19, 2022	26.22	26.51	25.92	25.99
2334	NASDAQ	CNOB	Wed, May 18, 2022	26.66	26.95	26.35	26.44
2333	NASDAQ	CNOB	Tue, May 17, 2022	26.68	27.10	26.68	26.99
2332	NASDAQ	CNOB	Mon, May 16, 2022	26.86	26.86	26.00	26.20
2331	NASDAQ	CNOB	Fri, May 13, 2022	27.18	27.35	26.54	26.64
2330	NASDAQ	CNOB	Thu, May 12, 2022	27.31	27.86	26.66	27.22
2329	NASDAQ	CNOB	Wed, May 11, 2022	27.64	27.99	27.27	27.33
2328	NASDAQ	CNOB	Tue, May 10, 2022	27.95	28.28	27.21	27.56
2327	NASDAQ	CNOB	Mon, May 9, 2022	27.30	27.89	27.15	27.78
2326	NASDAQ	CNOB	Fri, May 6, 2022	27.94	28.32	27.32	27.70
2325	NASDAQ	CNOB	Thu, May 5, 2022	28.61	28.61	27.75	27.96
2324	NASDAQ	CNOB	Wed, May 4, 2022	28.32	29.06	28.01	28.96
2323	NASDAQ	CNOB	Tue, May 3, 2022	27.56	28.50	27.33	28.08
2322	NASDAQ	CNOB	Mon, May 2, 2022	27.77	28.17	27.02	27.63
2321	NASDAQ	CNOB	Fri, Apr 29, 2022	28.81	28.88	27.70	27.86
2320	NASDAQ	CNOB	Thu, Apr 28, 2022	29.28	29.95	27.77	28.74
2319	NASDAQ	CNOB	Wed, Apr 27, 2022	28.49	28.73	28.15	28.43
2318	NASDAQ	CNOB	Tue, Apr 26, 2022	29.54	29.81	28.48	28.54
2317	NASDAQ	CNOB	Mon, Apr 25, 2022	29.77	29.97	29.17	29.65
2316	NASDAQ	CNOB	Fri, Apr 22, 2022	30.76	31.03	29.96	30.09
2315	NASDAQ	CNOB	Thu, Apr 21, 2022	31.90	32.13	30.73	30.84
2314	NASDAQ	CNOB	Wed, Apr 20, 2022	31.38	31.92	31.38	31.48
2313	NASDAQ	CNOB	Tue, Apr 19, 2022	30.83	31.51	30.83	31.36
2312	NASDAQ	CNOB	Mon, Apr 18, 2022	30.82	31.34	30.55	30.77
2311	NASDAQ	CNOB	Thu, Apr 14, 2022	31.31	31.46	30.68	30.75
2310	NASDAQ	CNOB	Wed, Apr 13, 2022	31.06	31.50	30.90	31.27
2309	NASDAQ	CNOB	Tue, Apr 12, 2022	31.65	31.99	31.17	31.23
2308	NASDAQ	CNOB	Mon, Apr 11, 2022	30.99	31.85	30.85	31.67
2307	NASDAQ	CNOB	Fri, Apr 8, 2022	31.03	31.40	30.85	30.94
2306	NASDAQ	CNOB	Thu, Apr 7, 2022	31.47	31.68	30.82	31.01
2305	NASDAQ	CNOB	Wed, Apr 6, 2022	31.25	31.78	31.24	31.25
2304	NASDAQ	CNOB	Tue, Apr 5, 2022	31.63	31.87	31.32	31.40
2303	NASDAQ	CNOB	Mon, Apr 4, 2022	31.91	32.19	31.51	31.76
2302	NASDAQ	CNOB	Fri, Apr 1, 2022	32.17	32.40	31.56	31.84
2301	NASDAQ	CNOB	Thu, Mar 31, 2022	32.01	32.38	31.94	32.01
2300	NASDAQ	CNOB	Wed, Mar 30, 2022	32.80	32.90	32.00	32.07
2299	NASDAQ	CNOB	Tue, Mar 29, 2022	32.73	32.93	32.41	32.82
2298	NASDAQ	CNOB	Mon, Mar 28, 2022	32.68	32.68	32.00	32.30
2297	NASDAQ	CNOB	Fri, Mar 25, 2022	32.34	32.91	32.34	32.80
2296	NASDAQ	CNOB	Thu, Mar 24, 2022	32.42	32.42	31.87	32.18
2295	NASDAQ	CNOB	Wed, Mar 23, 2022	33.24	33.28	31.98	32.04
2294	NASDAQ	CNOB	Tue, Mar 22, 2022	33.18	33.65	32.96	33.24
2293	NASDAQ	CNOB	Mon, Mar 21, 2022	32.81	33.04	32.43	32.97
2292	NASDAQ	CNOB	Fri, Mar 18, 2022	33.54	33.54	32.20	32.53
2291	NASDAQ	CNOB	Thu, Mar 17, 2022	33.51	33.75	32.96	33.57
2290	NASDAQ	CNOB	Wed, Mar 16, 2022	32.79	33.61	32.79	33.55
2289	NASDAQ	CNOB	Tue, Mar 15, 2022	33.38	33.38	32.42	32.76
2288	NASDAQ	CNOB	Mon, Mar 14, 2022	33.18	33.68	32.46	33.12
2287	NASDAQ	CNOB	Fri, Mar 11, 2022	32.55	32.87	32.39	32.61
2286	NASDAQ	CNOB	Thu, Mar 10, 2022	31.94	32.66	31.94	32.43
2285	NASDAQ	CNOB	Wed, Mar 9, 2022	32.13	32.49	31.84	32.34
2284	NASDAQ	CNOB	Tue, Mar 8, 2022	31.27	31.97	31.04	31.39
2283	NASDAQ	CNOB	Mon, Mar 7, 2022	32.10	32.10	30.94	30.97
2282	NASDAQ	CNOB	Fri, Mar 4, 2022	32.25	32.26	31.64	32.20
2281	NASDAQ	CNOB	Thu, Mar 3, 2022	33.00	33.00	32.36	32.74
2280	NASDAQ	CNOB	Wed, Mar 2, 2022	32.24	33.24	32.24	32.75
2279	NASDAQ	CNOB	Tue, Mar 1, 2022	32.96	33.17	31.70	31.96
2278	NASDAQ	CNOB	Mon, Feb 28, 2022	32.86	33.10	32.68	33.00
2277	NASDAQ	CNOB	Fri, Feb 25, 2022	32.59	33.71	32.59	33.41
2276	NASDAQ	CNOB	Thu, Feb 24, 2022	32.46	32.67	31.67	32.39
2275	NASDAQ	CNOB	Wed, Feb 23, 2022	33.93	34.03	33.35	33.37
2274	NASDAQ	CNOB	Tue, Feb 22, 2022	33.67	34.23	33.43	33.65
2273	NASDAQ	CNOB	Fri, Feb 18, 2022	33.06	33.96	32.68	33.81
2272	NASDAQ	CNOB	Thu, Feb 17, 2022	33.37	33.49	32.87	33.20
2271	NASDAQ	CNOB	Wed, Feb 16, 2022	33.04	33.80	33.04	33.71
2270	NASDAQ	CNOB	Tue, Feb 15, 2022	32.53	33.28	32.53	33.23
2269	NASDAQ	CNOB	Mon, Feb 14, 2022	32.67	32.87	32.09	32.29
2268	NASDAQ	CNOB	Fri, Feb 11, 2022	32.38	33.21	32.31	32.67
2267	NASDAQ	CNOB	Thu, Feb 10, 2022	32.76	33.38	32.23	32.60
2266	NASDAQ	CNOB	Wed, Feb 9, 2022	33.54	33.59	32.65	32.75
2265	NASDAQ	CNOB	Tue, Feb 8, 2022	33.08	33.53	32.63	33.45
2264	NASDAQ	CNOB	Mon, Feb 7, 2022	33.14	33.20	32.64	32.89
2263	NASDAQ	CNOB	Fri, Feb 4, 2022	32.86	33.29	32.51	33.07
2262	NASDAQ	CNOB	Thu, Feb 3, 2022	32.77	33.23	32.34	32.71
2261	NASDAQ	CNOB	Wed, Feb 2, 2022	33.10	33.18	32.62	32.72
2260	NASDAQ	CNOB	Tue, Feb 1, 2022	31.73	33.07	31.50	32.95
2259	NASDAQ	CNOB	Mon, Jan 31, 2022	32.97	33.61	31.93	32.01
2258	NASDAQ	CNOB	Fri, Jan 28, 2022	34.04	34.23	32.62	33.73
2257	NASDAQ	CNOB	Thu, Jan 27, 2022	34.59	35.91	33.29	33.97
2256	NASDAQ	CNOB	Wed, Jan 26, 2022	34.96	35.59	34.06	34.78
2255	NASDAQ	CNOB	Tue, Jan 25, 2022	34.64	35.33	34.00	34.78
2254	NASDAQ	CNOB	Mon, Jan 24, 2022	34.48	35.20	34.40	34.96
2253	NASDAQ	CNOB	Fri, Jan 21, 2022	34.91	35.98	34.57	34.93
2252	NASDAQ	CNOB	Thu, Jan 20, 2022	35.53	36.31	35.19	35.22
2251	NASDAQ	CNOB	Wed, Jan 19, 2022	36.62	36.62	35.47	35.65
2250	NASDAQ	CNOB	Tue, Jan 18, 2022	36.87	37.00	36.37	36.51
2249	NASDAQ	CNOB	Fri, Jan 14, 2022	36.08	37.00	33.19	36.97
2248	NASDAQ	CNOB	Thu, Jan 13, 2022	35.59	36.73	35.59	36.54
2247	NASDAQ	CNOB	Wed, Jan 12, 2022	35.48	35.83	35.08	35.60
2246	NASDAQ	CNOB	Tue, Jan 11, 2022	35.22	35.53	34.83	35.48
2245	NASDAQ	CNOB	Mon, Jan 10, 2022	35.76	35.96	34.91	35.22
2244	NASDAQ	CNOB	Fri, Jan 7, 2022	35.45	35.64	34.93	35.56
2243	NASDAQ	CNOB	Thu, Jan 6, 2022	34.48	35.41	34.31	35.35
2242	NASDAQ	CNOB	Wed, Jan 5, 2022	34.08	34.71	34.08	34.11
2241	NASDAQ	CNOB	Tue, Jan 4, 2022	33.32	34.38	33.32	34.01
2240	NASDAQ	CNOB	Mon, Jan 3, 2022	32.86	33.66	32.37	33.03
2239	NASDAQ	CNOB	Fri, Dec 31, 2021	32.43	32.76	32.39	32.71
2238	NASDAQ	CNOB	Thu, Dec 30, 2021	32.89	33.66	32.54	32.54
2237	NASDAQ	CNOB	Wed, Dec 29, 2021	32.73	32.96	32.40	32.74
2236	NASDAQ	CNOB	Tue, Dec 28, 2021	32.65	32.97	32.21	32.78
2235	NASDAQ	CNOB	Mon, Dec 27, 2021	32.26	32.75	31.36	32.71
2234	NASDAQ	CNOB	Thu, Dec 23, 2021	32.30	32.50	32.01	32.14
2233	NASDAQ	CNOB	Wed, Dec 22, 2021	31.82	32.22	31.36	32.10
2232	NASDAQ	CNOB	Tue, Dec 21, 2021	31.47	32.38	31.41	31.86
2231	NASDAQ	CNOB	Mon, Dec 20, 2021	31.66	31.66	30.76	31.28
2230	NASDAQ	CNOB	Fri, Dec 17, 2021	32.70	32.87	31.53	32.01
2229	NASDAQ	CNOB	Thu, Dec 16, 2021	32.53	33.11	32.31	32.43
2228	NASDAQ	CNOB	Wed, Dec 15, 2021	32.07	32.47	31.62	32.16
2227	NASDAQ	CNOB	Tue, Dec 14, 2021	31.87	32.43	31.66	31.84
2226	NASDAQ	CNOB	Mon, Dec 13, 2021	32.04	32.40	31.46	31.87
2225	NASDAQ	CNOB	Fri, Dec 10, 2021	32.50	32.63	31.75	32.16
2224	NASDAQ	CNOB	Thu, Dec 9, 2021	32.31	32.51	32.03	32.29
2223	NASDAQ	CNOB	Wed, Dec 8, 2021	33.23	33.48	32.30	32.57
2222	NASDAQ	CNOB	Tue, Dec 7, 2021	33.94	33.98	32.86	33.11
2221	NASDAQ	CNOB	Mon, Dec 6, 2021	33.80	34.33	33.54	33.69
2220	NASDAQ	CNOB	Fri, Dec 3, 2021	34.03	34.03	33.20	33.34
2219	NASDAQ	CNOB	Thu, Dec 2, 2021	32.77	33.96	32.77	33.75
2218	NASDAQ	CNOB	Wed, Dec 1, 2021	33.20	33.79	32.39	32.47
2217	NASDAQ	CNOB	Tue, Nov 30, 2021	32.33	32.93	32.01	32.50
2216	NASDAQ	CNOB	Mon, Nov 29, 2021	33.76	33.76	32.74	32.85
2215	NASDAQ	CNOB	Fri, Nov 26, 2021	33.41	33.75	32.49	33.16
2214	NASDAQ	CNOB	Wed, Nov 24, 2021	34.68	35.14	34.26	34.60
2213	NASDAQ	CNOB	Tue, Nov 23, 2021	34.89	35.40	34.56	34.89
2212	NASDAQ	CNOB	Mon, Nov 22, 2021	34.69	35.50	34.62	34.64
2211	NASDAQ	CNOB	Fri, Nov 19, 2021	33.74	34.28	33.27	34.25
2210	NASDAQ	CNOB	Thu, Nov 18, 2021	34.21	34.50	33.87	34.09
2209	NASDAQ	CNOB	Wed, Nov 17, 2021	34.67	34.71	34.04	34.32
2208	NASDAQ	CNOB	Tue, Nov 16, 2021	35.10	35.17	34.77	34.90
2207	NASDAQ	CNOB	Mon, Nov 15, 2021	34.82	35.25	34.69	35.20
2206	NASDAQ	CNOB	Fri, Nov 12, 2021	35.05	35.48	34.60	34.83
2205	NASDAQ	CNOB	Thu, Nov 11, 2021	34.78	35.20	34.54	34.97
2204	NASDAQ	CNOB	Wed, Nov 10, 2021	34.61	35.00	33.75	34.74
2203	NASDAQ	CNOB	Tue, Nov 9, 2021	34.60	35.00	34.17	34.74
2202	NASDAQ	CNOB	Mon, Nov 8, 2021	35.01	35.20	34.60	34.84
2201	NASDAQ	CNOB	Fri, Nov 5, 2021	34.67	35.18	34.61	34.94
2200	NASDAQ	CNOB	Thu, Nov 4, 2021	34.58	34.77	33.73	34.31
2199	NASDAQ	CNOB	Wed, Nov 3, 2021	33.83	34.96	33.83	34.73
2198	NASDAQ	CNOB	Tue, Nov 2, 2021	34.50	34.64	33.70	33.98
2197	NASDAQ	CNOB	Mon, Nov 1, 2021	33.97	34.72	33.52	34.55
2196	NASDAQ	CNOB	Fri, Oct 29, 2021	33.38	34.49	33.38	33.73
2195	NASDAQ	CNOB	Thu, Oct 28, 2021	35.22	35.22	32.01	33.19
2194	NASDAQ	CNOB	Wed, Oct 27, 2021	32.53	32.67	31.62	31.64
2193	NASDAQ	CNOB	Tue, Oct 26, 2021	32.84	32.96	32.49	32.67
2192	NASDAQ	CNOB	Mon, Oct 25, 2021	32.72	32.97	32.39	32.87
2191	NASDAQ	CNOB	Fri, Oct 22, 2021	32.38	32.61	31.97	32.54
2190	NASDAQ	CNOB	Thu, Oct 21, 2021	32.51	32.60	32.34	32.40
2189	NASDAQ	CNOB	Wed, Oct 20, 2021	32.37	32.63	32.24	32.51
2188	NASDAQ	CNOB	Tue, Oct 19, 2021	32.46	32.46	31.94	32.33
2187	NASDAQ	CNOB	Mon, Oct 18, 2021	32.24	32.60	32.14	32.38
2186	NASDAQ	CNOB	Fri, Oct 15, 2021	32.54	32.54	32.19	32.26
2185	NASDAQ	CNOB	Thu, Oct 14, 2021	32.00	32.00	31.53	31.97
2184	NASDAQ	CNOB	Wed, Oct 13, 2021	31.87	32.01	30.99	31.65
2183	NASDAQ	CNOB	Tue, Oct 12, 2021	31.91	32.05	31.52	31.91
2182	NASDAQ	CNOB	Mon, Oct 11, 2021	32.66	32.77	31.95	31.95
2181	NASDAQ	CNOB	Fri, Oct 8, 2021	32.24	32.67	32.11	32.48
2180	NASDAQ	CNOB	Thu, Oct 7, 2021	32.00	32.27	31.88	32.20
2179	NASDAQ	CNOB	Wed, Oct 6, 2021	31.53	31.74	31.22	31.66
2178	NASDAQ	CNOB	Tue, Oct 5, 2021	31.31	31.66	30.73	31.60
2177	NASDAQ	CNOB	Mon, Oct 4, 2021	30.63	31.02	30.47	30.99
2176	NASDAQ	CNOB	Fri, Oct 1, 2021	30.08	30.79	29.99	30.61
2175	NASDAQ	CNOB	Thu, Sep 30, 2021	30.94	30.97	30.00	30.01
2174	NASDAQ	CNOB	Wed, Sep 29, 2021	30.04	30.75	29.81	30.66
2173	NASDAQ	CNOB	Tue, Sep 28, 2021	30.13	30.43	29.65	29.90
2172	NASDAQ	CNOB	Mon, Sep 27, 2021	29.52	30.45	29.52	30.10
2171	NASDAQ	CNOB	Fri, Sep 24, 2021	29.48	29.95	29.37	29.42
2170	NASDAQ	CNOB	Thu, Sep 23, 2021	29.08	29.78	29.00	29.52
2169	NASDAQ	CNOB	Wed, Sep 22, 2021	28.76	29.11	28.61	28.83
2168	NASDAQ	CNOB	Tue, Sep 21, 2021	28.44	28.89	28.36	28.51
2167	NASDAQ	CNOB	Mon, Sep 20, 2021	28.00	28.77	27.50	28.66
2166	NASDAQ	CNOB	Fri, Sep 17, 2021	28.55	28.82	28.40	28.66
2165	NASDAQ	CNOB	Thu, Sep 16, 2021	28.56	28.84	28.46	28.50
2164	NASDAQ	CNOB	Wed, Sep 15, 2021	28.23	28.73	28.17	28.62
2163	NASDAQ	CNOB	Tue, Sep 14, 2021	28.85	28.85	28.08	28.20
2162	NASDAQ	CNOB	Mon, Sep 13, 2021	28.43	28.81	28.28	28.76
2161	NASDAQ	CNOB	Fri, Sep 10, 2021	28.98	28.98	28.35	28.36
2160	NASDAQ	CNOB	Thu, Sep 9, 2021	28.73	29.00	28.32	28.73
2159	NASDAQ	CNOB	Wed, Sep 8, 2021	28.69	28.83	28.50	28.78
2158	NASDAQ	CNOB	Tue, Sep 7, 2021	29.02	29.31	28.72	28.86
2157	NASDAQ	CNOB	Fri, Sep 3, 2021	29.07	29.35	28.72	28.91
2156	NASDAQ	CNOB	Thu, Sep 2, 2021	28.75	29.34	28.58	29.05
2155	NASDAQ	CNOB	Wed, Sep 1, 2021	28.39	28.86	28.13	28.61
2154	NASDAQ	CNOB	Tue, Aug 31, 2021	28.66	28.94	28.36	28.61
2153	NASDAQ	CNOB	Mon, Aug 30, 2021	29.59	29.59	28.47	28.57
2152	NASDAQ	CNOB	Fri, Aug 27, 2021	28.27	29.46	28.27	29.44
2151	NASDAQ	CNOB	Thu, Aug 26, 2021	28.79	28.81	28.23	28.26
2150	NASDAQ	CNOB	Wed, Aug 25, 2021	29.00	29.31	28.65	28.67
2149	NASDAQ	CNOB	Tue, Aug 24, 2021	29.14	29.44	28.89	29.05
2148	NASDAQ	CNOB	Mon, Aug 23, 2021	29.56	29.76	28.81	29.17
2147	NASDAQ	CNOB	Fri, Aug 20, 2021	28.69	29.40	28.25	29.34
2146	NASDAQ	CNOB	Thu, Aug 19, 2021	28.75	28.93	28.28	28.55
2145	NASDAQ	CNOB	Wed, Aug 18, 2021	28.52	29.35	28.34	28.95
2144	NASDAQ	CNOB	Tue, Aug 17, 2021	28.49	28.75	28.19	28.62
2143	NASDAQ	CNOB	Mon, Aug 16, 2021	28.80	29.00	28.41	28.74
2142	NASDAQ	CNOB	Fri, Aug 13, 2021	29.25	29.35	28.94	28.98
2141	NASDAQ	CNOB	Thu, Aug 12, 2021	29.50	29.75	28.79	29.38
2140	NASDAQ	CNOB	Wed, Aug 11, 2021	29.15	29.46	28.99	29.46
2139	NASDAQ	CNOB	Tue, Aug 10, 2021	27.56	29.10	27.56	29.00
2138	NASDAQ	CNOB	Mon, Aug 9, 2021	27.73	28.51	27.55	28.37
2137	NASDAQ	CNOB	Fri, Aug 6, 2021	27.30	27.96	27.11	27.77
2136	NASDAQ	CNOB	Thu, Aug 5, 2021	26.38	26.88	26.28	26.86
2135	NASDAQ	CNOB	Wed, Aug 4, 2021	26.03	26.70	26.03	26.20
2134	NASDAQ	CNOB	Tue, Aug 3, 2021	26.06	26.53	25.70	26.40
2133	NASDAQ	CNOB	Mon, Aug 2, 2021	26.33	27.04	25.99	26.05
2132	NASDAQ	CNOB	Fri, Jul 30, 2021	27.00	27.27	26.20	26.30
2131	NASDAQ	CNOB	Thu, Jul 29, 2021	25.85	26.71	25.75	26.42
2130	NASDAQ	CNOB	Wed, Jul 28, 2021	25.18	26.00	24.95	25.79
2129	NASDAQ	CNOB	Tue, Jul 27, 2021	25.15	25.29	24.86	25.16
2128	NASDAQ	CNOB	Mon, Jul 26, 2021	25.08	25.48	24.99	25.16
2127	NASDAQ	CNOB	Fri, Jul 23, 2021	24.86	25.10	24.66	25.06
2126	NASDAQ	CNOB	Thu, Jul 22, 2021	25.68	25.68	24.67	24.75
2125	NASDAQ	CNOB	Wed, Jul 21, 2021	25.53	25.82	25.48	25.57
2124	NASDAQ	CNOB	Tue, Jul 20, 2021	24.34	25.84	24.34	25.25
2123	NASDAQ	CNOB	Mon, Jul 19, 2021	24.77	24.94	24.17	24.44
2122	NASDAQ	CNOB	Fri, Jul 16, 2021	26.18	26.18	25.12	25.15
2121	NASDAQ	CNOB	Thu, Jul 15, 2021	25.28	25.97	25.22	25.90
2120	NASDAQ	CNOB	Wed, Jul 14, 2021	25.75	26.34	25.29	25.51
2119	NASDAQ	CNOB	Tue, Jul 13, 2021	25.82	26.10	25.44	25.74
2118	NASDAQ	CNOB	Mon, Jul 12, 2021	26.68	26.68	25.18	25.90
2117	NASDAQ	CNOB	Fri, Jul 9, 2021	25.37	25.76	25.18	25.76
2116	NASDAQ	CNOB	Thu, Jul 8, 2021	24.41	25.74	24.40	24.76
2115	NASDAQ	CNOB	Wed, Jul 7, 2021	24.85	25.42	24.74	25.06
2114	NASDAQ	CNOB	Tue, Jul 6, 2021	25.74	25.74	24.79	25.11
2113	NASDAQ	CNOB	Fri, Jul 2, 2021	26.22	26.23	25.70	25.72
2112	NASDAQ	CNOB	Thu, Jul 1, 2021	26.42	26.43	25.97	26.30
2111	NASDAQ	CNOB	Wed, Jun 30, 2021	25.86	26.45	25.86	26.17
2110	NASDAQ	CNOB	Tue, Jun 29, 2021	26.47	26.78	26.09	26.09
2109	NASDAQ	CNOB	Mon, Jun 28, 2021	27.14	27.14	26.27	26.46
2108	NASDAQ	CNOB	Fri, Jun 25, 2021	27.23	27.58	26.97	27.27
2107	NASDAQ	CNOB	Thu, Jun 24, 2021	26.75	27.23	26.45	27.12
2106	NASDAQ	CNOB	Wed, Jun 23, 2021	26.76	26.99	26.53	26.69
2105	NASDAQ	CNOB	Tue, Jun 22, 2021	26.81	26.92	26.17	26.70
2104	NASDAQ	CNOB	Mon, Jun 21, 2021	26.29	27.18	25.58	26.86
2103	NASDAQ	CNOB	Fri, Jun 18, 2021	26.51	26.85	25.69	25.94
2102	NASDAQ	CNOB	Thu, Jun 17, 2021	28.14	28.14	27.02	27.20
2101	NASDAQ	CNOB	Wed, Jun 16, 2021	27.20	28.06	27.02	27.94
2100	NASDAQ	CNOB	Tue, Jun 15, 2021	27.16	28.36	27.05	27.48
2099	NASDAQ	CNOB	Mon, Jun 14, 2021	27.50	27.74	26.99	27.17
2098	NASDAQ	CNOB	Fri, Jun 11, 2021	27.44	27.62	27.23	27.46
2097	NASDAQ	CNOB	Thu, Jun 10, 2021	28.38	28.54	27.24	27.25
2096	NASDAQ	CNOB	Wed, Jun 9, 2021	28.12	28.34	28.05	28.26
2095	NASDAQ	CNOB	Tue, Jun 8, 2021	28.25	28.72	27.88	28.50
2094	NASDAQ	CNOB	Mon, Jun 7, 2021	28.19	28.41	27.94	28.41
2093	NASDAQ	CNOB	Fri, Jun 4, 2021	28.19	28.47	27.87	28.18
2092	NASDAQ	CNOB	Thu, Jun 3, 2021	27.95	28.32	27.68	28.23
2091	NASDAQ	CNOB	Wed, Jun 2, 2021	28.36	28.50	27.81	27.87
2090	NASDAQ	CNOB	Tue, Jun 1, 2021	28.05	28.12	27.01	28.04
2089	NASDAQ	CNOB	Fri, May 28, 2021	27.54	27.76	27.06	27.69
2088	NASDAQ	CNOB	Thu, May 27, 2021	27.53	28.07	27.40	27.54
2087	NASDAQ	CNOB	Wed, May 26, 2021	26.60	27.26	26.60	27.15
2086	NASDAQ	CNOB	Tue, May 25, 2021	27.86	27.86	26.60	26.60
2085	NASDAQ	CNOB	Mon, May 24, 2021	28.31	28.31	27.67	27.74
2084	NASDAQ	CNOB	Fri, May 21, 2021	28.03	28.33	27.69	28.07
2083	NASDAQ	CNOB	Thu, May 20, 2021	27.54	27.76	27.01	27.69
2082	NASDAQ	CNOB	Wed, May 19, 2021	27.22	27.68	26.61	27.66
2081	NASDAQ	CNOB	Tue, May 18, 2021	28.06	28.11	27.55	27.55
2080	NASDAQ	CNOB	Mon, May 17, 2021	28.00	28.27	27.68	28.11
2079	NASDAQ	CNOB	Fri, May 14, 2021	27.95	28.11	27.44	28.04
2078	NASDAQ	CNOB	Thu, May 13, 2021	26.72	27.86	25.93	27.78
2077	NASDAQ	CNOB	Wed, May 12, 2021	27.47	27.90	26.60	26.74
2076	NASDAQ	CNOB	Tue, May 11, 2021	27.26	27.75	27.09	27.28
2075	NASDAQ	CNOB	Mon, May 10, 2021	28.05	28.43	27.55	27.65
2074	NASDAQ	CNOB	Fri, May 7, 2021	27.80	28.27	27.65	28.09
2073	NASDAQ	CNOB	Thu, May 6, 2021	27.99	28.12	27.62	28.05
2072	NASDAQ	CNOB	Wed, May 5, 2021	28.33	28.33	27.74	27.99
2071	NASDAQ	CNOB	Tue, May 4, 2021	27.82	28.17	27.28	28.05
2070	NASDAQ	CNOB	Mon, May 3, 2021	27.50	28.08	27.21	27.90
2069	NASDAQ	CNOB	Fri, Apr 30, 2021	27.20	27.54	26.84	27.15
2068	NASDAQ	CNOB	Thu, Apr 29, 2021	28.00	28.00	26.72	26.91
2067	NASDAQ	CNOB	Wed, Apr 28, 2021	27.12	27.25	26.65	26.96
2066	NASDAQ	CNOB	Tue, Apr 27, 2021	26.86	27.16	26.75	27.15
2065	NASDAQ	CNOB	Mon, Apr 26, 2021	27.31	27.79	26.86	26.94
2064	NASDAQ	CNOB	Fri, Apr 23, 2021	26.24	27.41	26.24	27.13
2063	NASDAQ	CNOB	Thu, Apr 22, 2021	25.74	26.25	25.41	26.11
2062	NASDAQ	CNOB	Wed, Apr 21, 2021	25.25	26.00	25.20	25.96
2061	NASDAQ	CNOB	Tue, Apr 20, 2021	25.77	26.08	24.88	25.24
2060	NASDAQ	CNOB	Mon, Apr 19, 2021	25.85	26.24	25.57	25.96
2059	NASDAQ	CNOB	Fri, Apr 16, 2021	26.08	26.15	25.59	26.02
2058	NASDAQ	CNOB	Thu, Apr 15, 2021	25.72	25.76	25.09	25.71
2057	NASDAQ	CNOB	Wed, Apr 14, 2021	25.10	25.90	24.86	25.66
2056	NASDAQ	CNOB	Tue, Apr 13, 2021	25.81	26.05	25.17	25.19
2055	NASDAQ	CNOB	Mon, Apr 12, 2021	25.79	26.17	25.70	25.94
2054	NASDAQ	CNOB	Fri, Apr 9, 2021	24.71	25.97	24.71	25.67
2053	NASDAQ	CNOB	Thu, Apr 8, 2021	24.56	25.24	23.91	25.10
2052	NASDAQ	CNOB	Wed, Apr 7, 2021	25.22	25.50	24.46	24.67
2051	NASDAQ	CNOB	Tue, Apr 6, 2021	25.48	25.74	25.00	25.13
2050	NASDAQ	CNOB	Mon, Apr 5, 2021	26.12	26.18	24.84	25.48
2049	NASDAQ	CNOB	Thu, Apr 1, 2021	25.26	25.73	24.92	25.60
2048	NASDAQ	CNOB	Wed, Mar 31, 2021	25.59	26.20	25.04	25.35
2047	NASDAQ	CNOB	Tue, Mar 30, 2021	25.35	26.22	25.26	25.70
2046	NASDAQ	CNOB	Mon, Mar 29, 2021	25.90	26.20	24.62	25.09
2045	NASDAQ	CNOB	Fri, Mar 26, 2021	26.12	26.45	25.73	25.90
2044	NASDAQ	CNOB	Thu, Mar 25, 2021	24.90	26.18	24.31	25.89
2043	NASDAQ	CNOB	Wed, Mar 24, 2021	25.63	26.41	24.99	25.04
2042	NASDAQ	CNOB	Tue, Mar 23, 2021	25.61	26.03	25.17	25.24
2041	NASDAQ	CNOB	Mon, Mar 22, 2021	26.16	26.34	25.48	25.91
2040	NASDAQ	CNOB	Fri, Mar 19, 2021	25.98	26.50	25.13	26.45
2039	NASDAQ	CNOB	Thu, Mar 18, 2021	26.50	27.28	26.13	26.16
2038	NASDAQ	CNOB	Wed, Mar 17, 2021	26.11	26.58	25.66	26.24
2037	NASDAQ	CNOB	Tue, Mar 16, 2021	26.26	26.26	25.56	25.94
2036	NASDAQ	CNOB	Mon, Mar 15, 2021	26.93	26.93	26.13	26.57
2035	NASDAQ	CNOB	Fri, Mar 12, 2021	27.27	28.24	26.79	27.00
2034	NASDAQ	CNOB	Thu, Mar 11, 2021	27.03	27.39	26.67	27.14
2033	NASDAQ	CNOB	Wed, Mar 10, 2021	26.75	27.34	26.32	27.05
2032	NASDAQ	CNOB	Tue, Mar 9, 2021	27.00	27.34	26.00	26.78
2031	NASDAQ	CNOB	Mon, Mar 8, 2021	25.97	27.23	25.97	27.05
2030	NASDAQ	CNOB	Fri, Mar 5, 2021	25.59	26.19	25.20	25.83
2029	NASDAQ	CNOB	Thu, Mar 4, 2021	25.04	25.49	24.53	24.97
2028	NASDAQ	CNOB	Wed, Mar 3, 2021	24.41	25.77	24.41	25.07
2027	NASDAQ	CNOB	Tue, Mar 2, 2021	23.88	24.81	23.88	24.32
2026	NASDAQ	CNOB	Mon, Mar 1, 2021	24.14	25.23	22.84	24.26
2025	NASDAQ	CNOB	Fri, Feb 26, 2021	23.65	23.89	23.15	23.23
2024	NASDAQ	CNOB	Thu, Feb 25, 2021	24.77	25.12	23.63	23.67
2023	NASDAQ	CNOB	Wed, Feb 24, 2021	24.07	24.67	23.91	24.61
2022	NASDAQ	CNOB	Tue, Feb 23, 2021	23.88	24.55	23.58	23.87
2021	NASDAQ	CNOB	Mon, Feb 22, 2021	22.86	23.93	22.86	23.82
2020	NASDAQ	CNOB	Fri, Feb 19, 2021	22.61	23.04	22.61	23.02
2019	NASDAQ	CNOB	Thu, Feb 18, 2021	23.11	23.11	22.39	22.49
2018	NASDAQ	CNOB	Wed, Feb 17, 2021	22.59	22.94	22.54	22.71
2017	NASDAQ	CNOB	Tue, Feb 16, 2021	22.85	22.96	22.63	22.78
2016	NASDAQ	CNOB	Fri, Feb 12, 2021	22.49	22.80	22.28	22.62
2015	NASDAQ	CNOB	Thu, Feb 11, 2021	22.92	23.35	22.42	22.58
2014	NASDAQ	CNOB	Wed, Feb 10, 2021	23.27	23.69	23.17	23.21
2013	NASDAQ	CNOB	Tue, Feb 9, 2021	23.25	23.57	23.23	23.34
2012	NASDAQ	CNOB	Mon, Feb 8, 2021	23.31	23.55	23.14	23.36
2011	NASDAQ	CNOB	Fri, Feb 5, 2021	23.58	23.58	23.05	23.21
2010	NASDAQ	CNOB	Thu, Feb 4, 2021	22.51	23.46	22.51	23.36
2009	NASDAQ	CNOB	Wed, Feb 3, 2021	22.37	22.65	21.99	22.35
2008	NASDAQ	CNOB	Tue, Feb 2, 2021	22.20	22.63	21.88	22.55
2007	NASDAQ	CNOB	Mon, Feb 1, 2021	21.57	21.99	20.95	21.83
2006	NASDAQ	CNOB	Fri, Jan 29, 2021	21.85	21.85	21.02	21.25
2005	NASDAQ	CNOB	Thu, Jan 28, 2021	21.03	21.91	20.30	21.53
2004	NASDAQ	CNOB	Wed, Jan 27, 2021	20.35	20.77	19.50	19.79
2003	NASDAQ	CNOB	Tue, Jan 26, 2021	21.27	21.45	20.89	21.04
2002	NASDAQ	CNOB	Mon, Jan 25, 2021	21.72	21.72	20.58	21.23
2001	NASDAQ	CNOB	Fri, Jan 22, 2021	20.79	21.61	20.73	21.55
2000	NASDAQ	CNOB	Thu, Jan 21, 2021	21.71	21.75	20.97	21.14
1999	NASDAQ	CNOB	Wed, Jan 20, 2021	21.65	21.82	21.38	21.71
1998	NASDAQ	CNOB	Tue, Jan 19, 2021	22.11	22.18	21.49	21.78
1997	NASDAQ	CNOB	Fri, Jan 15, 2021	21.88	22.17	21.65	21.82
1996	NASDAQ	CNOB	Thu, Jan 14, 2021	21.70	22.26	21.50	22.12
1995	NASDAQ	CNOB	Wed, Jan 13, 2021	21.18	21.70	20.67	21.47
1994	NASDAQ	CNOB	Tue, Jan 12, 2021	21.32	21.73	20.22	21.50
1993	NASDAQ	CNOB	Mon, Jan 11, 2021	20.45	21.26	20.45	21.10
1992	NASDAQ	CNOB	Fri, Jan 8, 2021	21.73	21.97	20.49	20.85
1991	NASDAQ	CNOB	Thu, Jan 7, 2021	21.45	22.00	21.33	21.80
1990	NASDAQ	CNOB	Wed, Jan 6, 2021	20.48	21.61	20.23	21.26
1989	NASDAQ	CNOB	Tue, Jan 5, 2021	19.53	20.25	19.53	19.91
1988	NASDAQ	CNOB	Mon, Jan 4, 2021	19.99	20.11	19.25	19.63
1987	NASDAQ	CNOB	Thu, Dec 31, 2020	19.78	19.93	19.49	19.79
1986	NASDAQ	CNOB	Wed, Dec 30, 2020	19.27	19.98	19.27	19.83
1985	NASDAQ	CNOB	Tue, Dec 29, 2020	19.80	19.93	19.37	19.52
1984	NASDAQ	CNOB	Mon, Dec 28, 2020	19.82	20.10	19.46	19.83
1983	NASDAQ	CNOB	Thu, Dec 24, 2020	19.56	19.64	19.21	19.58
1982	NASDAQ	CNOB	Wed, Dec 23, 2020	18.96	19.59	18.91	19.56
1981	NASDAQ	CNOB	Tue, Dec 22, 2020	19.58	19.58	18.81	18.89
1980	NASDAQ	CNOB	Mon, Dec 21, 2020	19.95	20.09	19.10	19.54
1979	NASDAQ	CNOB	Fri, Dec 18, 2020	20.85	21.00	20.03	20.09
1978	NASDAQ	CNOB	Thu, Dec 17, 2020	20.73	21.35	20.61	20.77
1977	NASDAQ	CNOB	Wed, Dec 16, 2020	21.03	21.08	20.61	20.86
1976	NASDAQ	CNOB	Tue, Dec 15, 2020	20.27	20.92	20.24	20.86
1975	NASDAQ	CNOB	Mon, Dec 14, 2020	20.94	20.94	20.16	20.21
1974	NASDAQ	CNOB	Fri, Dec 11, 2020	20.10	20.44	20.00	20.27
1973	NASDAQ	CNOB	Thu, Dec 10, 2020	19.95	20.28	19.90	20.24
1972	NASDAQ	CNOB	Wed, Dec 9, 2020	20.10	20.20	19.90	20.10
1971	NASDAQ	CNOB	Tue, Dec 8, 2020	19.45	19.96	19.25	19.81
1970	NASDAQ	CNOB	Mon, Dec 7, 2020	19.50	19.63	19.07	19.61
1969	NASDAQ	CNOB	Fri, Dec 4, 2020	18.87	19.43	18.74	19.41
1968	NASDAQ	CNOB	Thu, Dec 3, 2020	18.41	18.87	17.85	18.64
1967	NASDAQ	CNOB	Wed, Dec 2, 2020	17.94	18.49	17.94	18.34
1966	NASDAQ	CNOB	Tue, Dec 1, 2020	18.32	18.52	17.83	18.05
1965	NASDAQ	CNOB	Mon, Nov 30, 2020	18.28	18.60	17.60	17.73
1964	NASDAQ	CNOB	Fri, Nov 27, 2020	18.79	18.87	18.13	18.43
1963	NASDAQ	CNOB	Wed, Nov 25, 2020	18.93	19.03	18.38	18.90
1962	NASDAQ	CNOB	Tue, Nov 24, 2020	18.50	19.48	18.32	19.19
1961	NASDAQ	CNOB	Mon, Nov 23, 2020	17.87	18.08	17.77	17.90
1960	NASDAQ	CNOB	Fri, Nov 20, 2020	17.27	17.75	17.27	17.65
1959	NASDAQ	CNOB	Thu, Nov 19, 2020	17.34	17.63	16.96	17.61
1958	NASDAQ	CNOB	Wed, Nov 18, 2020	17.89	18.03	17.41	17.42
1957	NASDAQ	CNOB	Tue, Nov 17, 2020	17.57	17.75	17.17	17.75
1956	NASDAQ	CNOB	Mon, Nov 16, 2020	18.06	18.44	17.60	17.86
1955	NASDAQ	CNOB	Fri, Nov 13, 2020	17.10	17.51	17.03	17.36
1954	NASDAQ	CNOB	Thu, Nov 12, 2020	17.04	17.29	16.63	16.92
1953	NASDAQ	CNOB	Wed, Nov 11, 2020	18.41	18.41	17.13	17.32
1952	NASDAQ	CNOB	Tue, Nov 10, 2020	17.86	18.41	17.70	18.36
1951	NASDAQ	CNOB	Mon, Nov 9, 2020	16.10	18.07	16.07	17.54
1950	NASDAQ	CNOB	Fri, Nov 6, 2020	15.42	15.83	14.81	14.87
1949	NASDAQ	CNOB	Thu, Nov 5, 2020	14.62	15.58	14.62	15.42
1948	NASDAQ	CNOB	Wed, Nov 4, 2020	15.93	15.93	14.60	14.69
1947	NASDAQ	CNOB	Tue, Nov 3, 2020	16.54	16.65	16.22	16.34
1946	NASDAQ	CNOB	Mon, Nov 2, 2020	15.71	16.24	15.56	16.12
1945	NASDAQ	CNOB	Fri, Oct 30, 2020	15.17	15.73	15.17	15.43
1944	NASDAQ	CNOB	Thu, Oct 29, 2020	15.05	15.50	14.90	15.32
1943	NASDAQ	CNOB	Wed, Oct 28, 2020	14.99	15.30	14.76	15.00
1942	NASDAQ	CNOB	Tue, Oct 27, 2020	16.40	16.54	15.23	15.42
1941	NASDAQ	CNOB	Mon, Oct 26, 2020	16.38	16.54	16.11	16.52
1940	NASDAQ	CNOB	Fri, Oct 23, 2020	16.78	17.03	16.41	16.49
1939	NASDAQ	CNOB	Thu, Oct 22, 2020	15.92	16.70	15.39	16.65
1938	NASDAQ	CNOB	Wed, Oct 21, 2020	15.70	16.20	15.55	15.86
1937	NASDAQ	CNOB	Tue, Oct 20, 2020	15.82	16.00	15.62	15.76
1936	NASDAQ	CNOB	Mon, Oct 19, 2020	15.66	15.94	15.54	15.60
1935	NASDAQ	CNOB	Fri, Oct 16, 2020	15.54	15.70	15.29	15.61
1934	NASDAQ	CNOB	Thu, Oct 15, 2020	14.77	15.61	14.62	15.61
1933	NASDAQ	CNOB	Wed, Oct 14, 2020	15.41	16.05	15.03	15.04
1932	NASDAQ	CNOB	Tue, Oct 13, 2020	16.00	16.00	15.30	15.45
1931	NASDAQ	CNOB	Mon, Oct 12, 2020	15.88	16.20	15.80	16.11
1930	NASDAQ	CNOB	Fri, Oct 9, 2020	16.31	16.31	15.85	15.91
1929	NASDAQ	CNOB	Thu, Oct 8, 2020	15.84	16.20	15.64	16.14
1928	NASDAQ	CNOB	Wed, Oct 7, 2020	15.29	15.69	15.18	15.62
1927	NASDAQ	CNOB	Tue, Oct 6, 2020	15.46	15.67	15.00	15.01
1926	NASDAQ	CNOB	Mon, Oct 5, 2020	15.00	15.28	14.94	15.22
1925	NASDAQ	CNOB	Fri, Oct 2, 2020	14.12	14.89	14.12	14.84
1924	NASDAQ	CNOB	Thu, Oct 1, 2020	14.02	14.41	13.97	14.40
1923	NASDAQ	CNOB	Wed, Sep 30, 2020	14.33	14.56	13.95	14.07
1922	NASDAQ	CNOB	Tue, Sep 29, 2020	14.28	14.28	13.98	14.25
1921	NASDAQ	CNOB	Mon, Sep 28, 2020	13.88	14.56	13.74	14.37
1920	NASDAQ	CNOB	Fri, Sep 25, 2020	13.90	14.10	13.72	13.81
1919	NASDAQ	CNOB	Thu, Sep 24, 2020	13.92	14.35	13.85	14.10
1918	NASDAQ	CNOB	Wed, Sep 23, 2020	14.27	14.55	13.72	13.84
1917	NASDAQ	CNOB	Tue, Sep 22, 2020	14.11	14.35	13.83	14.10
1916	NASDAQ	CNOB	Mon, Sep 21, 2020	14.25	14.46	13.77	14.15
1915	NASDAQ	CNOB	Fri, Sep 18, 2020	15.20	15.20	14.59	14.67
1914	NASDAQ	CNOB	Thu, Sep 17, 2020	14.71	15.12	14.71	15.07
1913	NASDAQ	CNOB	Wed, Sep 16, 2020	14.66	15.19	14.50	14.94
1912	NASDAQ	CNOB	Tue, Sep 15, 2020	15.06	15.08	14.62	14.66
1911	NASDAQ	CNOB	Mon, Sep 14, 2020	14.83	15.18	14.73	15.05
1910	NASDAQ	CNOB	Fri, Sep 11, 2020	14.91	15.00	14.59	14.75
1909	NASDAQ	CNOB	Thu, Sep 10, 2020	15.22	15.30	14.71	14.86
1908	NASDAQ	CNOB	Wed, Sep 9, 2020	15.47	15.58	15.10	15.16
1907	NASDAQ	CNOB	Tue, Sep 8, 2020	15.60	15.60	15.17	15.33
1906	NASDAQ	CNOB	Fri, Sep 4, 2020	15.95	16.05	15.59	15.76
1905	NASDAQ	CNOB	Thu, Sep 3, 2020	15.38	15.78	15.28	15.55
1904	NASDAQ	CNOB	Wed, Sep 2, 2020	15.31	15.45	15.13	15.27
1903	NASDAQ	CNOB	Tue, Sep 1, 2020	15.16	15.40	14.93	15.39
1902	NASDAQ	CNOB	Mon, Aug 31, 2020	15.21	15.34	15.06	15.12
1901	NASDAQ	CNOB	Fri, Aug 28, 2020	15.37	15.37	15.11	15.33
1900	NASDAQ	CNOB	Thu, Aug 27, 2020	14.88	15.33	14.88	15.17
1899	NASDAQ	CNOB	Wed, Aug 26, 2020	15.20	15.20	14.77	14.81
1898	NASDAQ	CNOB	Tue, Aug 25, 2020	15.30	15.32	15.01	15.28
1897	NASDAQ	CNOB	Mon, Aug 24, 2020	14.59	15.22	14.45	15.11
1896	NASDAQ	CNOB	Fri, Aug 21, 2020	14.32	14.58	14.26	14.50
1895	NASDAQ	CNOB	Thu, Aug 20, 2020	14.50	14.59	14.38	14.52
1894	NASDAQ	CNOB	Wed, Aug 19, 2020	14.86	15.08	14.69	14.76
1893	NASDAQ	CNOB	Tue, Aug 18, 2020	15.30	15.30	14.76	14.83
1892	NASDAQ	CNOB	Mon, Aug 17, 2020	15.28	15.53	15.15	15.31
1891	NASDAQ	CNOB	Fri, Aug 14, 2020	14.93	15.48	14.90	15.37
1890	NASDAQ	CNOB	Thu, Aug 13, 2020	15.24	15.91	15.09	15.21
1889	NASDAQ	CNOB	Wed, Aug 12, 2020	16.00	16.12	15.18	15.45
1888	NASDAQ	CNOB	Tue, Aug 11, 2020	15.59	15.98	15.53	15.64
1887	NASDAQ	CNOB	Mon, Aug 10, 2020	15.04	15.63	15.04	15.25
1886	NASDAQ	CNOB	Fri, Aug 7, 2020	14.08	14.93	14.00	14.80
1885	NASDAQ	CNOB	Thu, Aug 6, 2020	14.14	14.32	13.92	14.22
1884	NASDAQ	CNOB	Wed, Aug 5, 2020	14.08	14.22	13.80	14.19
1883	NASDAQ	CNOB	Tue, Aug 4, 2020	13.72	13.92	13.48	13.89
1882	NASDAQ	CNOB	Mon, Aug 3, 2020	13.82	13.85	13.48	13.69
1881	NASDAQ	CNOB	Fri, Jul 31, 2020	14.13	14.18	13.53	13.79
1880	NASDAQ	CNOB	Thu, Jul 30, 2020	14.06	14.59	13.58	14.19
1879	NASDAQ	CNOB	Wed, Jul 29, 2020	13.52	14.06	13.45	14.03
1878	NASDAQ	CNOB	Tue, Jul 28, 2020	13.39	13.78	13.39	13.54
1877	NASDAQ	CNOB	Mon, Jul 27, 2020	13.91	13.91	13.44	13.51
1876	NASDAQ	CNOB	Fri, Jul 24, 2020	14.23	14.29	13.97	14.00
1875	NASDAQ	CNOB	Thu, Jul 23, 2020	13.95	14.48	13.92	14.22
1874	NASDAQ	CNOB	Wed, Jul 22, 2020	14.07	14.23	13.87	14.02
1873	NASDAQ	CNOB	Tue, Jul 21, 2020	13.57	14.38	13.57	14.27
1872	NASDAQ	CNOB	Mon, Jul 20, 2020	13.81	13.85	13.24	13.30
1871	NASDAQ	CNOB	Fri, Jul 17, 2020	14.31	15.00	13.85	13.93
1870	NASDAQ	CNOB	Thu, Jul 16, 2020	14.58	14.73	14.16	14.41
1869	NASDAQ	CNOB	Wed, Jul 15, 2020	14.16	14.89	14.00	14.73
1868	NASDAQ	CNOB	Tue, Jul 14, 2020	14.03	14.03	13.54	13.65
1867	NASDAQ	CNOB	Mon, Jul 13, 2020	14.12	14.32	13.33	14.02
1866	NASDAQ	CNOB	Fri, Jul 10, 2020	13.18	13.89	13.15	13.87
1865	NASDAQ	CNOB	Thu, Jul 9, 2020	13.89	13.89	13.12	13.21
1864	NASDAQ	CNOB	Wed, Jul 8, 2020	14.14	14.32	13.53	13.92
1863	NASDAQ	CNOB	Tue, Jul 7, 2020	14.49	14.49	14.20	14.21
1862	NASDAQ	CNOB	Mon, Jul 6, 2020	15.50	15.66	14.46	14.78
1861	NASDAQ	CNOB	Thu, Jul 2, 2020	15.44	15.84	14.88	14.99
1860	NASDAQ	CNOB	Wed, Jul 1, 2020	16.05	16.05	14.73	14.93
1859	NASDAQ	CNOB	Tue, Jun 30, 2020	15.45	16.19	15.45	16.12
1858	NASDAQ	CNOB	Mon, Jun 29, 2020	14.84	15.74	14.76	15.60
1857	NASDAQ	CNOB	Fri, Jun 26, 2020	14.81	14.81	14.23	14.52
1856	NASDAQ	CNOB	Thu, Jun 25, 2020	14.64	15.26	14.62	15.14
1855	NASDAQ	CNOB	Wed, Jun 24, 2020	14.52	15.13	14.23	14.77
1854	NASDAQ	CNOB	Tue, Jun 23, 2020	15.40	15.62	14.72	14.86
1853	NASDAQ	CNOB	Mon, Jun 22, 2020	14.66	15.12	14.48	15.06
1852	NASDAQ	CNOB	Fri, Jun 19, 2020	15.02	15.12	14.42	14.85
1851	NASDAQ	CNOB	Thu, Jun 18, 2020	14.52	15.11	14.52	14.82
1850	NASDAQ	CNOB	Wed, Jun 17, 2020	15.63	15.88	14.65	14.75
1849	NASDAQ	CNOB	Tue, Jun 16, 2020	15.92	16.52	15.20	15.58
1848	NASDAQ	CNOB	Mon, Jun 15, 2020	14.08	15.21	14.08	15.12
1847	NASDAQ	CNOB	Fri, Jun 12, 2020	15.16	15.20	14.23	14.82
1846	NASDAQ	CNOB	Thu, Jun 11, 2020	15.05	15.05	14.06	14.25
1845	NASDAQ	CNOB	Wed, Jun 10, 2020	17.41	17.41	15.93	15.94
1844	NASDAQ	CNOB	Tue, Jun 9, 2020	17.32	17.89	16.91	17.60
1843	NASDAQ	CNOB	Mon, Jun 8, 2020	17.55	17.82	17.01	17.75
1842	NASDAQ	CNOB	Fri, Jun 5, 2020	16.50	17.62	16.50	16.90
1841	NASDAQ	CNOB	Thu, Jun 4, 2020	15.06	15.68	15.00	15.67
1840	NASDAQ	CNOB	Wed, Jun 3, 2020	15.09	15.56	15.09	15.19
1839	NASDAQ	CNOB	Tue, Jun 2, 2020	14.78	14.90	14.49	14.59
1838	NASDAQ	CNOB	Mon, Jun 1, 2020	14.78	15.05	14.54	14.56
1837	NASDAQ	CNOB	Fri, May 29, 2020	14.75	14.97	14.43	14.66
1836	NASDAQ	CNOB	Thu, May 28, 2020	16.37	16.48	14.90	15.03
1835	NASDAQ	CNOB	Wed, May 27, 2020	15.15	16.14	15.11	16.02
1834	NASDAQ	CNOB	Tue, May 26, 2020	14.35	15.18	14.35	14.98
1833	NASDAQ	CNOB	Fri, May 22, 2020	13.57	13.64	13.29	13.55
1832	NASDAQ	CNOB	Thu, May 21, 2020	13.51	13.81	13.45	13.50
1831	NASDAQ	CNOB	Wed, May 20, 2020	12.99	13.59	12.97	13.54
1830	NASDAQ	CNOB	Tue, May 19, 2020	13.27	13.39	12.59	12.59
1829	NASDAQ	CNOB	Mon, May 18, 2020	12.17	13.58	12.17	13.45
1828	NASDAQ	CNOB	Fri, May 15, 2020	11.67	11.67	11.31	11.48
1827	NASDAQ	CNOB	Thu, May 14, 2020	11.53	11.76	10.81	11.70
1826	NASDAQ	CNOB	Wed, May 13, 2020	12.54	12.73	11.71	11.91
1825	NASDAQ	CNOB	Tue, May 12, 2020	13.67	13.78	12.76	12.77
1824	NASDAQ	CNOB	Mon, May 11, 2020	14.36	14.37	13.56	13.69
1823	NASDAQ	CNOB	Fri, May 8, 2020	14.14	14.86	14.10	14.74
1822	NASDAQ	CNOB	Thu, May 7, 2020	13.70	14.38	13.59	13.71
1821	NASDAQ	CNOB	Wed, May 6, 2020	14.24	14.24	13.40	13.58
1820	NASDAQ	CNOB	Tue, May 5, 2020	14.27	14.79	14.13	14.20
1819	NASDAQ	CNOB	Mon, May 4, 2020	14.38	14.38	13.70	13.92
1818	NASDAQ	CNOB	Fri, May 1, 2020	14.57	14.67	13.53	14.29
1817	NASDAQ	CNOB	Thu, Apr 30, 2020	15.58	16.25	14.50	14.94
1816	NASDAQ	CNOB	Wed, Apr 29, 2020	15.46	16.62	15.05	16.33
1815	NASDAQ	CNOB	Tue, Apr 28, 2020	15.31	15.42	14.53	14.92
1814	NASDAQ	CNOB	Mon, Apr 27, 2020	13.78	14.84	13.62	14.65
1813	NASDAQ	CNOB	Fri, Apr 24, 2020	13.75	13.79	13.32	13.53
1812	NASDAQ	CNOB	Thu, Apr 23, 2020	13.45	14.11	13.45	13.70
1811	NASDAQ	CNOB	Wed, Apr 22, 2020	13.60	14.21	13.20	13.40
1810	NASDAQ	CNOB	Tue, Apr 21, 2020	12.85	13.47	12.82	13.20
1809	NASDAQ	CNOB	Mon, Apr 20, 2020	13.25	13.80	13.04	13.46
1808	NASDAQ	CNOB	Fri, Apr 17, 2020	13.06	13.65	13.06	13.59
1807	NASDAQ	CNOB	Thu, Apr 16, 2020	13.08	13.08	12.02	12.46
1806	NASDAQ	CNOB	Wed, Apr 15, 2020	12.76	13.41	12.71	13.12
1805	NASDAQ	CNOB	Tue, Apr 14, 2020	14.10	14.67	13.46	13.86
1804	NASDAQ	CNOB	Mon, Apr 13, 2020	15.14	15.25	14.05	14.21
1803	NASDAQ	CNOB	Thu, Apr 9, 2020	14.63	15.59	14.43	15.45
1802	NASDAQ	CNOB	Wed, Apr 8, 2020	13.46	14.13	13.09	14.10
1801	NASDAQ	CNOB	Tue, Apr 7, 2020	12.71	13.55	12.71	13.15
1800	NASDAQ	CNOB	Mon, Apr 6, 2020	12.07	12.84	11.91	12.22
1799	NASDAQ	CNOB	Fri, Apr 3, 2020	12.42	12.64	11.44	11.56
1798	NASDAQ	CNOB	Thu, Apr 2, 2020	11.94	12.89	11.94	12.64
1797	NASDAQ	CNOB	Wed, Apr 1, 2020	12.69	12.90	12.24	12.41
1796	NASDAQ	CNOB	Tue, Mar 31, 2020	13.36	13.79	12.99	13.44
1795	NASDAQ	CNOB	Mon, Mar 30, 2020	13.40	13.57	12.83	13.48
1794	NASDAQ	CNOB	Fri, Mar 27, 2020	13.55	13.68	13.12	13.35
1793	NASDAQ	CNOB	Thu, Mar 26, 2020	12.93	13.97	12.82	13.97
1792	NASDAQ	CNOB	Wed, Mar 25, 2020	12.99	13.06	12.27	12.79
1791	NASDAQ	CNOB	Tue, Mar 24, 2020	11.66	12.86	11.38	12.83
1790	NASDAQ	CNOB	Mon, Mar 23, 2020	10.69	11.37	9.95	11.24
1789	NASDAQ	CNOB	Fri, Mar 20, 2020	10.82	11.44	10.67	10.77
1788	NASDAQ	CNOB	Thu, Mar 19, 2020	9.51	11.00	8.86	10.75
1787	NASDAQ	CNOB	Wed, Mar 18, 2020	12.35	12.35	9.20	9.59
1786	NASDAQ	CNOB	Tue, Mar 17, 2020	12.93	13.12	11.81	12.85
1785	NASDAQ	CNOB	Mon, Mar 16, 2020	13.71	13.79	12.50	12.78
1784	NASDAQ	CNOB	Fri, Mar 13, 2020	15.41	16.13	14.54	15.30
1783	NASDAQ	CNOB	Thu, Mar 12, 2020	15.74	15.96	14.50	14.51
1782	NASDAQ	CNOB	Wed, Mar 11, 2020	17.35	17.93	16.58	16.69
1781	NASDAQ	CNOB	Tue, Mar 10, 2020	18.19	18.70	17.50	17.71
1780	NASDAQ	CNOB	Mon, Mar 9, 2020	18.43	18.51	17.57	17.63
1779	NASDAQ	CNOB	Fri, Mar 6, 2020	19.61	19.99	19.35	19.93
1778	NASDAQ	CNOB	Thu, Mar 5, 2020	21.01	21.01	19.99	20.25
1777	NASDAQ	CNOB	Wed, Mar 4, 2020	21.50	21.51	20.89	21.30
1776	NASDAQ	CNOB	Tue, Mar 3, 2020	21.86	21.86	21.08	21.31
1775	NASDAQ	CNOB	Mon, Mar 2, 2020	21.02	22.00	20.85	21.98
1774	NASDAQ	CNOB	Fri, Feb 28, 2020	21.09	21.32	20.59	21.01
1773	NASDAQ	CNOB	Thu, Feb 27, 2020	21.53	22.19	21.18	21.70
1772	NASDAQ	CNOB	Wed, Feb 26, 2020	22.20	22.39	21.89	21.89
1771	NASDAQ	CNOB	Tue, Feb 25, 2020	23.05	23.05	21.89	22.05
1770	NASDAQ	CNOB	Mon, Feb 24, 2020	22.81	23.09	22.77	22.89
1769	NASDAQ	CNOB	Fri, Feb 21, 2020	23.60	23.60	23.25	23.43
1768	NASDAQ	CNOB	Thu, Feb 20, 2020	23.54	23.80	23.42	23.61
1767	NASDAQ	CNOB	Wed, Feb 19, 2020	23.66	23.85	23.45	23.49
1766	NASDAQ	CNOB	Tue, Feb 18, 2020	23.97	24.05	23.54	23.61
1765	NASDAQ	CNOB	Fri, Feb 14, 2020	24.23	24.26	23.97	24.07
1764	NASDAQ	CNOB	Thu, Feb 13, 2020	23.96	24.29	23.96	24.24
1763	NASDAQ	CNOB	Wed, Feb 12, 2020	24.23	24.23	23.87	24.04
1762	NASDAQ	CNOB	Tue, Feb 11, 2020	23.90	24.21	23.90	24.02
1761	NASDAQ	CNOB	Mon, Feb 10, 2020	23.88	23.95	23.65	23.82
1760	NASDAQ	CNOB	Fri, Feb 7, 2020	24.06	24.17	23.89	23.94
1759	NASDAQ	CNOB	Thu, Feb 6, 2020	24.58	24.58	24.17	24.20
1758	NASDAQ	CNOB	Wed, Feb 5, 2020	24.32	24.48	24.17	24.43
1757	NASDAQ	CNOB	Tue, Feb 4, 2020	24.12	24.43	24.02	24.03
1756	NASDAQ	CNOB	Mon, Feb 3, 2020	23.78	23.97	23.75	23.87
1755	NASDAQ	CNOB	Fri, Jan 31, 2020	23.79	24.00	23.34	23.61
1754	NASDAQ	CNOB	Thu, Jan 30, 2020	23.96	24.30	23.84	24.05
1753	NASDAQ	CNOB	Wed, Jan 29, 2020	24.37	24.60	24.07	24.15
1752	NASDAQ	CNOB	Tue, Jan 28, 2020	24.41	24.58	24.27	24.37
1751	NASDAQ	CNOB	Mon, Jan 27, 2020	24.49	24.67	24.38	24.42
1750	NASDAQ	CNOB	Fri, Jan 24, 2020	25.01	25.08	24.75	24.85
1749	NASDAQ	CNOB	Thu, Jan 23, 2020	24.88	25.18	24.53	25.04
1748	NASDAQ	CNOB	Wed, Jan 22, 2020	25.29	25.41	25.07	25.28
1747	NASDAQ	CNOB	Tue, Jan 21, 2020	25.31	25.47	25.18	25.22
1746	NASDAQ	CNOB	Fri, Jan 17, 2020	25.48	25.67	25.26	25.50
1745	NASDAQ	CNOB	Thu, Jan 16, 2020	25.15	25.41	25.15	25.28
1744	NASDAQ	CNOB	Wed, Jan 15, 2020	24.99	25.13	24.73	25.00
1743	NASDAQ	CNOB	Tue, Jan 14, 2020	25.33	25.35	24.99	25.13
1742	NASDAQ	CNOB	Mon, Jan 13, 2020	25.24	25.40	25.09	25.39
1741	NASDAQ	CNOB	Fri, Jan 10, 2020	25.45	25.52	25.00	25.21
1740	NASDAQ	CNOB	Thu, Jan 9, 2020	25.93	25.99	25.50	25.55
1739	NASDAQ	CNOB	Wed, Jan 8, 2020	25.71	26.03	25.63	25.81
1738	NASDAQ	CNOB	Tue, Jan 7, 2020	25.51	25.71	25.41	25.65
1737	NASDAQ	CNOB	Mon, Jan 6, 2020	25.55	25.69	25.25	25.62
1736	NASDAQ	CNOB	Fri, Jan 3, 2020	25.64	25.85	25.43	25.77
1735	NASDAQ	CNOB	Thu, Jan 2, 2020	26.02	26.38	25.38	25.96
1734	NASDAQ	CNOB	Tue, Dec 31, 2019	25.64	25.82	25.55	25.72
1733	NASDAQ	CNOB	Mon, Dec 30, 2019	25.70	25.85	25.19	25.69
1732	NASDAQ	CNOB	Fri, Dec 27, 2019	25.82	25.82	25.47	25.62
1731	NASDAQ	CNOB	Thu, Dec 26, 2019	25.93	26.07	25.66	25.74
1730	NASDAQ	CNOB	Tue, Dec 24, 2019	25.83	25.99	25.67	25.94
1729	NASDAQ	CNOB	Mon, Dec 23, 2019	26.09	26.15	25.58	25.81
1728	NASDAQ	CNOB	Fri, Dec 20, 2019	26.16	26.42	26.05	26.12
1727	NASDAQ	CNOB	Thu, Dec 19, 2019	25.83	26.30	25.83	26.17
1726	NASDAQ	CNOB	Wed, Dec 18, 2019	26.50	26.50	26.13	26.17
1725	NASDAQ	CNOB	Tue, Dec 17, 2019	26.17	26.48	26.07	26.45
1724	NASDAQ	CNOB	Mon, Dec 16, 2019	25.68	26.29	25.68	26.06
1723	NASDAQ	CNOB	Fri, Dec 13, 2019	25.31	25.48	25.14	25.48
1722	NASDAQ	CNOB	Thu, Dec 12, 2019	25.19	25.75	25.05	25.45
1721	NASDAQ	CNOB	Wed, Dec 11, 2019	25.19	25.19	25.01	25.13
1720	NASDAQ	CNOB	Tue, Dec 10, 2019	25.01	25.12	24.89	25.09
1719	NASDAQ	CNOB	Mon, Dec 9, 2019	25.01	25.13	24.79	24.99
1718	NASDAQ	CNOB	Fri, Dec 6, 2019	25.17	25.32	25.01	25.10
1717	NASDAQ	CNOB	Thu, Dec 5, 2019	24.97	25.04	24.73	24.85
1716	NASDAQ	CNOB	Wed, Dec 4, 2019	24.85	25.05	24.84	24.85
1715	NASDAQ	CNOB	Tue, Dec 3, 2019	24.75	24.79	24.48	24.73
1714	NASDAQ	CNOB	Mon, Dec 2, 2019	25.27	25.37	24.89	24.94
1713	NASDAQ	CNOB	Fri, Nov 29, 2019	25.06	25.35	25.04	25.19
1712	NASDAQ	CNOB	Wed, Nov 27, 2019	25.17	25.29	25.06	25.21
1711	NASDAQ	CNOB	Tue, Nov 26, 2019	25.06	25.30	25.06	25.11
1710	NASDAQ	CNOB	Mon, Nov 25, 2019	24.85	25.23	24.79	25.17
1709	NASDAQ	CNOB	Fri, Nov 22, 2019	24.89	24.90	24.73	24.85
1708	NASDAQ	CNOB	Thu, Nov 21, 2019	25.01	25.01	24.64	24.77
1707	NASDAQ	CNOB	Wed, Nov 20, 2019	24.92	25.04	24.70	24.90
1706	NASDAQ	CNOB	Tue, Nov 19, 2019	25.18	25.28	24.85	25.10
1705	NASDAQ	CNOB	Mon, Nov 18, 2019	25.04	25.10	24.76	25.00
1704	NASDAQ	CNOB	Fri, Nov 15, 2019	25.38	25.38	25.16	25.23
1703	NASDAQ	CNOB	Thu, Nov 14, 2019	25.20	25.27	25.09	25.21
1702	NASDAQ	CNOB	Wed, Nov 13, 2019	25.14	25.36	25.07	25.18
1701	NASDAQ	CNOB	Tue, Nov 12, 2019	25.12	25.40	25.04	25.36
1700	NASDAQ	CNOB	Mon, Nov 11, 2019	25.36	25.36	24.95	25.10
1699	NASDAQ	CNOB	Fri, Nov 8, 2019	25.29	25.47	24.78	25.45
1698	NASDAQ	CNOB	Thu, Nov 7, 2019	25.33	25.33	24.98	25.23
1697	NASDAQ	CNOB	Wed, Nov 6, 2019	24.97	25.08	24.81	25.03
1696	NASDAQ	CNOB	Tue, Nov 5, 2019	24.70	25.11	24.62	25.07
1695	NASDAQ	CNOB	Mon, Nov 4, 2019	24.53	24.69	24.45	24.61
1694	NASDAQ	CNOB	Fri, Nov 1, 2019	24.63	24.66	24.30	24.41
1693	NASDAQ	CNOB	Thu, Oct 31, 2019	24.48	24.48	23.92	24.28
1692	NASDAQ	CNOB	Wed, Oct 30, 2019	24.51	24.74	24.23	24.63
1691	NASDAQ	CNOB	Tue, Oct 29, 2019	24.53	24.74	24.42	24.55
1690	NASDAQ	CNOB	Mon, Oct 28, 2019	24.30	24.55	24.13	24.54
1689	NASDAQ	CNOB	Fri, Oct 25, 2019	24.10	24.28	23.86	24.10
1688	NASDAQ	CNOB	Thu, Oct 24, 2019	23.99	24.35	22.71	23.96
1687	NASDAQ	CNOB	Wed, Oct 23, 2019	22.56	22.61	22.31	22.61
1686	NASDAQ	CNOB	Tue, Oct 22, 2019	22.48	22.71	22.34	22.55
1685	NASDAQ	CNOB	Mon, Oct 21, 2019	22.63	22.74	22.43	22.53
1684	NASDAQ	CNOB	Fri, Oct 18, 2019	22.11	22.42	22.11	22.33
1683	NASDAQ	CNOB	Thu, Oct 17, 2019	22.36	22.36	22.11	22.26
1682	NASDAQ	CNOB	Wed, Oct 16, 2019	22.31	22.45	22.12	22.23
1681	NASDAQ	CNOB	Tue, Oct 15, 2019	22.20	22.38	22.15	22.23
1680	NASDAQ	CNOB	Mon, Oct 14, 2019	21.91	22.14	21.91	22.11
1679	NASDAQ	CNOB	Fri, Oct 11, 2019	22.31	22.40	22.11	22.13
1678	NASDAQ	CNOB	Thu, Oct 10, 2019	21.82	22.04	21.61	21.93
1677	NASDAQ	CNOB	Wed, Oct 9, 2019	21.75	21.87	21.61	21.76
1676	NASDAQ	CNOB	Tue, Oct 8, 2019	21.75	21.75	21.50	21.61
1675	NASDAQ	CNOB	Mon, Oct 7, 2019	21.75	22.05	21.75	21.89
1674	NASDAQ	CNOB	Fri, Oct 4, 2019	21.65	21.93	21.57	21.92
1673	NASDAQ	CNOB	Thu, Oct 3, 2019	21.70	21.80	21.47	21.67
1672	NASDAQ	CNOB	Wed, Oct 2, 2019	21.78	21.85	21.52	21.84
1671	NASDAQ	CNOB	Tue, Oct 1, 2019	22.39	22.42	21.78	21.82
1670	NASDAQ	CNOB	Mon, Sep 30, 2019	22.23	22.26	22.03	22.20
1669	NASDAQ	CNOB	Fri, Sep 27, 2019	22.19	22.35	22.03	22.16
1668	NASDAQ	CNOB	Thu, Sep 26, 2019	22.23	22.24	21.81	22.00
1667	NASDAQ	CNOB	Wed, Sep 25, 2019	22.05	22.41	21.93	22.35
1666	NASDAQ	CNOB	Tue, Sep 24, 2019	22.35	22.43	21.92	22.05
1665	NASDAQ	CNOB	Mon, Sep 23, 2019	22.18	22.38	22.04	22.32
1664	NASDAQ	CNOB	Fri, Sep 20, 2019	22.10	22.50	22.08	22.39
1663	NASDAQ	CNOB	Thu, Sep 19, 2019	22.26	22.59	22.15	22.21
1662	NASDAQ	CNOB	Wed, Sep 18, 2019	22.58	22.61	22.31	22.38
1661	NASDAQ	CNOB	Tue, Sep 17, 2019	22.69	22.69	22.17	22.63
1660	NASDAQ	CNOB	Mon, Sep 16, 2019	22.51	22.93	22.38	22.80
1659	NASDAQ	CNOB	Fri, Sep 13, 2019	22.72	22.92	22.36	22.67
1658	NASDAQ	CNOB	Thu, Sep 12, 2019	22.46	22.71	21.99	22.50
1657	NASDAQ	CNOB	Wed, Sep 11, 2019	22.07	22.58	21.61	22.56
1656	NASDAQ	CNOB	Tue, Sep 10, 2019	21.60	22.03	21.36	21.91
1655	NASDAQ	CNOB	Mon, Sep 9, 2019	20.97	21.56	20.73	21.44
1654	NASDAQ	CNOB	Fri, Sep 6, 2019	21.17	21.17	20.75	20.86
1653	NASDAQ	CNOB	Thu, Sep 5, 2019	20.75	21.33	20.75	21.05
1652	NASDAQ	CNOB	Wed, Sep 4, 2019	20.35	20.53	20.11	20.51
1651	NASDAQ	CNOB	Tue, Sep 3, 2019	20.27	20.38	20.00	20.21
1650	NASDAQ	CNOB	Fri, Aug 30, 2019	20.96	20.96	20.47	20.48
1649	NASDAQ	CNOB	Thu, Aug 29, 2019	20.41	21.03	20.38	20.87
1648	NASDAQ	CNOB	Wed, Aug 28, 2019	19.63	20.34	19.63	20.28
1647	NASDAQ	CNOB	Tue, Aug 27, 2019	20.50	20.50	19.71	19.81
1646	NASDAQ	CNOB	Mon, Aug 26, 2019	20.36	20.46	20.22	20.34
1645	NASDAQ	CNOB	Fri, Aug 23, 2019	20.76	20.80	20.10	20.15
1644	NASDAQ	CNOB	Thu, Aug 22, 2019	20.56	20.80	20.44	20.75
1643	NASDAQ	CNOB	Wed, Aug 21, 2019	20.47	20.51	20.12	20.47
1642	NASDAQ	CNOB	Tue, Aug 20, 2019	20.22	20.41	20.17	20.28
1641	NASDAQ	CNOB	Mon, Aug 19, 2019	20.25	20.42	20.19	20.30
1640	NASDAQ	CNOB	Fri, Aug 16, 2019	19.38	20.10	19.06	20.07
1639	NASDAQ	CNOB	Thu, Aug 15, 2019	19.88	19.99	19.55	19.60
1638	NASDAQ	CNOB	Wed, Aug 14, 2019	20.05	20.20	19.67	19.85
1637	NASDAQ	CNOB	Tue, Aug 13, 2019	20.25	20.81	20.21	20.45
1636	NASDAQ	CNOB	Mon, Aug 12, 2019	20.61	20.67	20.28	20.29
1635	NASDAQ	CNOB	Fri, Aug 9, 2019	20.87	20.97	20.60	20.85
1634	NASDAQ	CNOB	Thu, Aug 8, 2019	20.66	21.09	20.61	20.92
1633	NASDAQ	CNOB	Wed, Aug 7, 2019	20.52	20.57	20.02	20.49
1632	NASDAQ	CNOB	Tue, Aug 6, 2019	21.03	21.22	20.61	20.93
1631	NASDAQ	CNOB	Mon, Aug 5, 2019	21.35	21.42	20.52	20.84
1630	NASDAQ	CNOB	Fri, Aug 2, 2019	21.84	21.84	21.24	21.69
1629	NASDAQ	CNOB	Thu, Aug 1, 2019	23.02	23.09	21.87	21.89
1628	NASDAQ	CNOB	Wed, Jul 31, 2019	22.93	23.15	22.73	22.86
1627	NASDAQ	CNOB	Tue, Jul 30, 2019	22.35	22.95	22.17	22.88
1626	NASDAQ	CNOB	Mon, Jul 29, 2019	22.79	22.95	22.42	22.51
1625	NASDAQ	CNOB	Fri, Jul 26, 2019	22.96	23.13	22.57	22.89
1624	NASDAQ	CNOB	Thu, Jul 25, 2019	22.66	23.25	21.64	22.85
1623	NASDAQ	CNOB	Wed, Jul 24, 2019	22.48	23.29	22.48	23.26
1622	NASDAQ	CNOB	Tue, Jul 23, 2019	22.51	22.63	22.34	22.55
1621	NASDAQ	CNOB	Mon, Jul 22, 2019	22.54	22.65	22.32	22.44
1620	NASDAQ	CNOB	Fri, Jul 19, 2019	22.54	22.82	22.54	22.62
1619	NASDAQ	CNOB	Thu, Jul 18, 2019	22.62	22.83	22.54	22.62
1618	NASDAQ	CNOB	Wed, Jul 17, 2019	22.47	22.77	22.37	22.59
1617	NASDAQ	CNOB	Tue, Jul 16, 2019	22.53	22.76	22.52	22.56
1616	NASDAQ	CNOB	Mon, Jul 15, 2019	23.24	23.29	22.53	22.60
1615	NASDAQ	CNOB	Fri, Jul 12, 2019	23.00	23.33	22.83	23.22
1614	NASDAQ	CNOB	Thu, Jul 11, 2019	22.95	23.04	22.84	22.99
1613	NASDAQ	CNOB	Wed, Jul 10, 2019	22.95	23.14	22.60	22.77
1612	NASDAQ	CNOB	Tue, Jul 9, 2019	23.14	23.34	22.53	22.91
1611	NASDAQ	CNOB	Mon, Jul 8, 2019	22.55	22.70	22.31	22.44
1610	NASDAQ	CNOB	Fri, Jul 5, 2019	22.41	22.74	22.26	22.63
1609	NASDAQ	CNOB	Wed, Jul 3, 2019	22.23	22.43	22.23	22.36
1608	NASDAQ	CNOB	Tue, Jul 2, 2019	22.50	22.50	22.03	22.20
1607	NASDAQ	CNOB	Mon, Jul 1, 2019	22.85	22.98	22.34	22.52
1606	NASDAQ	CNOB	Fri, Jun 28, 2019	22.46	22.87	22.30	22.66
1605	NASDAQ	CNOB	Thu, Jun 27, 2019	21.99	22.34	21.91	22.34
1604	NASDAQ	CNOB	Wed, Jun 26, 2019	21.81	22.18	21.71	21.99
1603	NASDAQ	CNOB	Tue, Jun 25, 2019	21.68	21.88	21.36	21.79
1602	NASDAQ	CNOB	Mon, Jun 24, 2019	21.98	22.16	21.62	21.64
1601	NASDAQ	CNOB	Fri, Jun 21, 2019	22.04	22.20	22.00	22.04
1600	NASDAQ	CNOB	Thu, Jun 20, 2019	22.50	22.50	21.81	22.17
1599	NASDAQ	CNOB	Wed, Jun 19, 2019	22.21	22.51	22.19	22.32
1598	NASDAQ	CNOB	Tue, Jun 18, 2019	21.97	22.39	21.89	22.21
1597	NASDAQ	CNOB	Mon, Jun 17, 2019	21.88	21.96	21.77	21.91
1596	NASDAQ	CNOB	Fri, Jun 14, 2019	21.72	21.96	21.52	21.82
1595	NASDAQ	CNOB	Thu, Jun 13, 2019	21.53	21.92	21.35	21.73
1594	NASDAQ	CNOB	Wed, Jun 12, 2019	21.42	21.55	21.19	21.43
1593	NASDAQ	CNOB	Tue, Jun 11, 2019	21.89	21.95	21.49	21.61
1592	NASDAQ	CNOB	Mon, Jun 10, 2019	21.35	21.80	21.33	21.72
1591	NASDAQ	CNOB	Fri, Jun 7, 2019	21.10	21.29	20.99	21.20
1590	NASDAQ	CNOB	Thu, Jun 6, 2019	21.24	21.49	20.95	21.26
1589	NASDAQ	CNOB	Wed, Jun 5, 2019	21.50	21.62	21.18	21.32
1588	NASDAQ	CNOB	Tue, Jun 4, 2019	21.29	21.57	21.18	21.53
1587	NASDAQ	CNOB	Mon, Jun 3, 2019	21.02	21.44	20.69	21.14
1586	NASDAQ	CNOB	Fri, May 31, 2019	21.00	21.19	20.82	21.01
1585	NASDAQ	CNOB	Thu, May 30, 2019	21.74	21.88	21.11	21.24
1584	NASDAQ	CNOB	Wed, May 29, 2019	21.48	21.82	21.47	21.74
1583	NASDAQ	CNOB	Tue, May 28, 2019	21.77	21.94	21.61	21.62
1582	NASDAQ	CNOB	Fri, May 24, 2019	21.54	21.86	21.44	21.81
1581	NASDAQ	CNOB	Thu, May 23, 2019	21.68	21.76	21.32	21.41
1580	NASDAQ	CNOB	Wed, May 22, 2019	22.02	22.06	21.73	21.91
1579	NASDAQ	CNOB	Tue, May 21, 2019	22.10	22.24	22.09	22.12
1578	NASDAQ	CNOB	Mon, May 20, 2019	22.00	22.31	21.96	22.08
1577	NASDAQ	CNOB	Fri, May 17, 2019	22.03	22.35	21.87	21.90
1576	NASDAQ	CNOB	Thu, May 16, 2019	22.12	22.42	22.12	22.26
1575	NASDAQ	CNOB	Wed, May 15, 2019	21.83	22.10	21.63	22.04
1574	NASDAQ	CNOB	Tue, May 14, 2019	21.74	22.21	21.74	22.08
1573	NASDAQ	CNOB	Mon, May 13, 2019	22.30	22.38	21.59	21.72
1572	NASDAQ	CNOB	Fri, May 10, 2019	22.60	22.72	22.26	22.68
1571	NASDAQ	CNOB	Thu, May 9, 2019	22.47	22.74	22.45	22.68
1570	NASDAQ	CNOB	Wed, May 8, 2019	22.70	22.79	22.58	22.66
1569	NASDAQ	CNOB	Tue, May 7, 2019	22.85	23.22	22.51	22.70
1568	NASDAQ	CNOB	Mon, May 6, 2019	22.80	23.23	22.69	23.09
1567	NASDAQ	CNOB	Fri, May 3, 2019	22.87	23.36	22.87	23.14
1566	NASDAQ	CNOB	Thu, May 2, 2019	22.63	22.94	22.49	22.75
1565	NASDAQ	CNOB	Wed, May 1, 2019	22.02	22.84	21.96	22.50
1564	NASDAQ	CNOB	Tue, Apr 30, 2019	21.96	22.05	21.80	21.83
1563	NASDAQ	CNOB	Mon, Apr 29, 2019	21.70	22.14	21.70	21.97
1562	NASDAQ	CNOB	Fri, Apr 26, 2019	21.01	21.91	20.84	21.55
1561	NASDAQ	CNOB	Thu, Apr 25, 2019	20.15	21.18	20.15	20.95
1560	NASDAQ	CNOB	Wed, Apr 24, 2019	20.67	20.98	20.46	20.77
1559	NASDAQ	CNOB	Tue, Apr 23, 2019	20.27	20.71	20.24	20.61
1558	NASDAQ	CNOB	Mon, Apr 22, 2019	20.55	20.57	20.17	20.24
1557	NASDAQ	CNOB	Thu, Apr 18, 2019	20.58	20.86	20.42	20.54
1556	NASDAQ	CNOB	Wed, Apr 17, 2019	20.99	20.99	20.57	20.71
1555	NASDAQ	CNOB	Tue, Apr 16, 2019	20.44	20.91	20.44	20.90
1554	NASDAQ	CNOB	Mon, Apr 15, 2019	20.87	20.88	20.48	20.50
1553	NASDAQ	CNOB	Fri, Apr 12, 2019	21.16	21.26	20.76	20.86
1552	NASDAQ	CNOB	Thu, Apr 11, 2019	20.78	20.97	20.70	20.94
1551	NASDAQ	CNOB	Wed, Apr 10, 2019	20.29	20.74	20.27	20.69
1550	NASDAQ	CNOB	Tue, Apr 9, 2019	20.56	20.63	20.33	20.35
1549	NASDAQ	CNOB	Mon, Apr 8, 2019	20.64	20.84	20.55	20.70
1548	NASDAQ	CNOB	Fri, Apr 5, 2019	20.42	20.71	20.20	20.65
1547	NASDAQ	CNOB	Thu, Apr 4, 2019	20.06	20.47	20.00	20.41
1546	NASDAQ	CNOB	Wed, Apr 3, 2019	20.14	20.20	19.93	20.05
1545	NASDAQ	CNOB	Tue, Apr 2, 2019	20.14	20.21	19.88	19.95
1544	NASDAQ	CNOB	Mon, Apr 1, 2019	19.91	20.29	19.91	20.12
1543	NASDAQ	CNOB	Fri, Mar 29, 2019	20.01	20.03	19.53	19.70
1542	NASDAQ	CNOB	Thu, Mar 28, 2019	19.70	19.90	19.53	19.89
1541	NASDAQ	CNOB	Wed, Mar 27, 2019	19.61	19.78	19.39	19.63
1540	NASDAQ	CNOB	Tue, Mar 26, 2019	19.20	19.48	19.16	19.48
1539	NASDAQ	CNOB	Mon, Mar 25, 2019	18.98	19.24	18.81	18.99
1538	NASDAQ	CNOB	Fri, Mar 22, 2019	19.75	19.92	18.86	18.99
1537	NASDAQ	CNOB	Thu, Mar 21, 2019	20.14	20.24	19.82	19.84
1536	NASDAQ	CNOB	Wed, Mar 20, 2019	20.65	20.81	20.25	20.25
1535	NASDAQ	CNOB	Tue, Mar 19, 2019	21.47	21.64	20.76	20.79
1534	NASDAQ	CNOB	Mon, Mar 18, 2019	21.29	21.62	21.19	21.30
1533	NASDAQ	CNOB	Fri, Mar 15, 2019	21.27	21.63	21.18	21.28
1532	NASDAQ	CNOB	Thu, Mar 14, 2019	21.13	21.61	21.07	21.27
1531	NASDAQ	CNOB	Wed, Mar 13, 2019	21.27	21.30	21.09	21.14
1530	NASDAQ	CNOB	Tue, Mar 12, 2019	21.24	21.25	21.06	21.14
1529	NASDAQ	CNOB	Mon, Mar 11, 2019	20.99	21.25	20.90	21.16
1528	NASDAQ	CNOB	Fri, Mar 8, 2019	20.59	20.80	20.54	20.71
1527	NASDAQ	CNOB	Thu, Mar 7, 2019	20.74	20.74	20.34	20.51
1526	NASDAQ	CNOB	Wed, Mar 6, 2019	21.44	21.80	20.75	20.79
1525	NASDAQ	CNOB	Tue, Mar 5, 2019	21.48	21.51	21.12	21.46
1524	NASDAQ	CNOB	Mon, Mar 4, 2019	21.92	21.99	21.38	21.48
1523	NASDAQ	CNOB	Fri, Mar 1, 2019	21.69	21.95	21.69	21.94
1522	NASDAQ	CNOB	Thu, Feb 28, 2019	21.66	21.81	21.42	21.57
1521	NASDAQ	CNOB	Wed, Feb 27, 2019	21.37	21.73	21.09	21.63
1520	NASDAQ	CNOB	Tue, Feb 26, 2019	21.60	21.76	21.37	21.38
1519	NASDAQ	CNOB	Mon, Feb 25, 2019	21.99	22.04	21.66	21.67
1518	NASDAQ	CNOB	Fri, Feb 22, 2019	21.76	21.91	21.62	21.87
1517	NASDAQ	CNOB	Thu, Feb 21, 2019	21.85	21.87	21.50	21.79
1516	NASDAQ	CNOB	Wed, Feb 20, 2019	21.75	21.84	21.50	21.81
1515	NASDAQ	CNOB	Tue, Feb 19, 2019	21.39	21.74	21.33	21.71
1514	NASDAQ	CNOB	Fri, Feb 15, 2019	21.09	21.58	21.09	21.56
1513	NASDAQ	CNOB	Thu, Feb 14, 2019	21.02	21.12	20.85	20.97
1512	NASDAQ	CNOB	Wed, Feb 13, 2019	20.95	21.17	20.95	21.11
1511	NASDAQ	CNOB	Tue, Feb 12, 2019	20.79	21.20	20.79	20.96
1510	NASDAQ	CNOB	Mon, Feb 11, 2019	20.55	20.75	20.47	20.68
1509	NASDAQ	CNOB	Fri, Feb 8, 2019	20.44	20.80	20.35	20.53
1508	NASDAQ	CNOB	Thu, Feb 7, 2019	20.62	20.80	20.52	20.54
1507	NASDAQ	CNOB	Wed, Feb 6, 2019	20.35	20.58	20.35	20.55
1506	NASDAQ	CNOB	Tue, Feb 5, 2019	20.37	20.52	20.31	20.42
1505	NASDAQ	CNOB	Mon, Feb 4, 2019	20.43	20.49	20.09	20.41
1504	NASDAQ	CNOB	Fri, Feb 1, 2019	20.15	20.33	20.09	20.31
1503	NASDAQ	CNOB	Thu, Jan 31, 2019	20.19	20.35	19.72	20.00
1502	NASDAQ	CNOB	Wed, Jan 30, 2019	20.05	20.38	20.00	20.28
1501	NASDAQ	CNOB	Tue, Jan 29, 2019	20.37	20.41	20.04	20.04
1500	NASDAQ	CNOB	Mon, Jan 28, 2019	20.10	20.40	19.98	20.35
1499	NASDAQ	CNOB	Fri, Jan 25, 2019	20.31	20.51	20.13	20.14
1498	NASDAQ	CNOB	Thu, Jan 24, 2019	20.88	21.94	20.03	20.39
1497	NASDAQ	CNOB	Wed, Jan 23, 2019	20.31	20.56	19.98	20.12
1496	NASDAQ	CNOB	Tue, Jan 22, 2019	20.32	20.53	20.18	20.28
1495	NASDAQ	CNOB	Fri, Jan 18, 2019	20.41	20.55	20.22	20.54
1494	NASDAQ	CNOB	Thu, Jan 17, 2019	20.23	20.39	20.09	20.38
1493	NASDAQ	CNOB	Wed, Jan 16, 2019	19.49	20.34	19.49	20.34
1492	NASDAQ	CNOB	Tue, Jan 15, 2019	19.45	19.56	19.19	19.40
1491	NASDAQ	CNOB	Mon, Jan 14, 2019	19.13	19.84	19.13	19.48
1490	NASDAQ	CNOB	Fri, Jan 11, 2019	19.16	19.46	19.11	19.19
1489	NASDAQ	CNOB	Thu, Jan 10, 2019	19.40	19.57	19.15	19.41
1488	NASDAQ	CNOB	Wed, Jan 9, 2019	19.50	19.65	19.27	19.43
1487	NASDAQ	CNOB	Tue, Jan 8, 2019	19.38	19.67	19.16	19.50
1486	NASDAQ	CNOB	Mon, Jan 7, 2019	19.24	19.35	19.08	19.15
1485	NASDAQ	CNOB	Fri, Jan 4, 2019	19.04	19.49	19.00	19.43
1484	NASDAQ	CNOB	Thu, Jan 3, 2019	18.89	19.14	18.60	18.77
1483	NASDAQ	CNOB	Wed, Jan 2, 2019	18.34	19.01	18.34	19.01
1482	NASDAQ	CNOB	Mon, Dec 31, 2018	18.25	18.51	18.09	18.47
1481	NASDAQ	CNOB	Fri, Dec 28, 2018	17.82	18.38	17.82	18.20
1480	NASDAQ	CNOB	Thu, Dec 27, 2018	17.72	17.92	17.34	17.81
1479	NASDAQ	CNOB	Wed, Dec 26, 2018	17.44	17.96	17.07	17.93
1478	NASDAQ	CNOB	Mon, Dec 24, 2018	17.72	18.02	17.35	17.38
1477	NASDAQ	CNOB	Fri, Dec 21, 2018	17.89	18.10	17.53	17.73
1476	NASDAQ	CNOB	Thu, Dec 20, 2018	18.03	18.35	17.73	17.90
1475	NASDAQ	CNOB	Wed, Dec 19, 2018	18.48	18.72	17.98	18.04
1474	NASDAQ	CNOB	Tue, Dec 18, 2018	18.32	18.73	18.32	18.43
1473	NASDAQ	CNOB	Mon, Dec 17, 2018	18.64	18.85	18.25	18.33
1472	NASDAQ	CNOB	Fri, Dec 14, 2018	18.83	19.09	18.62	18.75
1471	NASDAQ	CNOB	Thu, Dec 13, 2018	19.14	19.30	18.73	19.00
1470	NASDAQ	CNOB	Wed, Dec 12, 2018	18.63	19.12	18.29	19.05
1469	NASDAQ	CNOB	Tue, Dec 11, 2018	18.72	18.90	18.28	18.45
1468	NASDAQ	CNOB	Mon, Dec 10, 2018	18.52	18.58	18.25	18.50
1467	NASDAQ	CNOB	Fri, Dec 7, 2018	18.62	18.81	18.33	18.51
1466	NASDAQ	CNOB	Thu, Dec 6, 2018	18.54	18.72	18.11	18.61
1465	NASDAQ	CNOB	Tue, Dec 4, 2018	19.94	20.14	18.80	18.82
1464	NASDAQ	CNOB	Mon, Dec 3, 2018	20.39	20.39	19.64	20.00
1463	NASDAQ	CNOB	Fri, Nov 30, 2018	19.96	20.16	19.85	20.14
1462	NASDAQ	CNOB	Thu, Nov 29, 2018	20.06	20.24	19.91	19.95
1461	NASDAQ	CNOB	Wed, Nov 28, 2018	20.05	20.23	19.72	20.12
1460	NASDAQ	CNOB	Tue, Nov 27, 2018	20.00	20.49	19.89	20.04
1459	NASDAQ	CNOB	Mon, Nov 26, 2018	20.23	20.50	19.97	20.03
1458	NASDAQ	CNOB	Fri, Nov 23, 2018	19.77	20.27	19.77	20.09
1457	NASDAQ	CNOB	Wed, Nov 21, 2018	20.07	20.37	19.77	19.96
1456	NASDAQ	CNOB	Tue, Nov 20, 2018	20.19	20.34	19.92	20.01
1455	NASDAQ	CNOB	Mon, Nov 19, 2018	20.62	20.79	20.27	20.40
1454	NASDAQ	CNOB	Fri, Nov 16, 2018	20.58	20.74	20.46	20.66
1453	NASDAQ	CNOB	Thu, Nov 15, 2018	20.44	20.75	20.12	20.70
1452	NASDAQ	CNOB	Wed, Nov 14, 2018	21.25	21.33	20.26	20.58
1451	NASDAQ	CNOB	Tue, Nov 13, 2018	21.02	21.33	20.70	21.08
1450	NASDAQ	CNOB	Mon, Nov 12, 2018	21.25	21.36	20.94	20.97
1449	NASDAQ	CNOB	Fri, Nov 9, 2018	21.58	21.81	21.13	21.26
1448	NASDAQ	CNOB	Thu, Nov 8, 2018	21.56	21.84	21.42	21.58
1447	NASDAQ	CNOB	Wed, Nov 7, 2018	21.45	21.62	21.00	21.58
1446	NASDAQ	CNOB	Tue, Nov 6, 2018	21.19	21.56	21.03	21.42
1445	NASDAQ	CNOB	Mon, Nov 5, 2018	21.56	21.66	21.03	21.22
1444	NASDAQ	CNOB	Fri, Nov 2, 2018	21.65	21.65	21.31	21.55
1443	NASDAQ	CNOB	Thu, Nov 1, 2018	20.85	21.52	20.71	21.38
1442	NASDAQ	CNOB	Wed, Oct 31, 2018	21.11	21.24	20.71	20.73
1441	NASDAQ	CNOB	Tue, Oct 30, 2018	20.17	20.72	20.17	20.69
1440	NASDAQ	CNOB	Mon, Oct 29, 2018	20.21	21.08	20.04	20.17
1439	NASDAQ	CNOB	Fri, Oct 26, 2018	19.99	20.75	19.66	20.00
1438	NASDAQ	CNOB	Thu, Oct 25, 2018	19.53	21.45	19.30	20.96
1437	NASDAQ	CNOB	Wed, Oct 24, 2018	20.89	21.20	19.31	19.36
1436	NASDAQ	CNOB	Tue, Oct 23, 2018	20.45	21.09	20.45	20.90
1435	NASDAQ	CNOB	Mon, Oct 22, 2018	21.35	21.40	20.60	20.67
1434	NASDAQ	CNOB	Fri, Oct 19, 2018	21.80	21.91	21.29	21.29
1433	NASDAQ	CNOB	Thu, Oct 18, 2018	22.02	22.23	21.76	21.77
1432	NASDAQ	CNOB	Wed, Oct 17, 2018	21.99	22.33	21.68	22.08
1431	NASDAQ	CNOB	Tue, Oct 16, 2018	22.16	22.20	21.80	22.07
1430	NASDAQ	CNOB	Mon, Oct 15, 2018	22.10	22.50	21.97	22.10
1429	NASDAQ	CNOB	Fri, Oct 12, 2018	22.85	23.20	21.80	22.16
1428	NASDAQ	CNOB	Thu, Oct 11, 2018	23.10	23.25	22.59	22.60
1427	NASDAQ	CNOB	Wed, Oct 10, 2018	23.42	23.78	23.16	23.16
1426	NASDAQ	CNOB	Tue, Oct 9, 2018	23.51	23.65	23.39	23.43
1425	NASDAQ	CNOB	Mon, Oct 8, 2018	23.31	23.75	23.29	23.59
1424	NASDAQ	CNOB	Fri, Oct 5, 2018	23.64	23.75	23.26	23.31
1423	NASDAQ	CNOB	Thu, Oct 4, 2018	23.64	23.88	23.48	23.58
1422	NASDAQ	CNOB	Wed, Oct 3, 2018	23.46	23.77	23.41	23.67
1421	NASDAQ	CNOB	Tue, Oct 2, 2018	23.45	23.60	23.25	23.40
1420	NASDAQ	CNOB	Mon, Oct 1, 2018	23.78	23.78	23.41	23.49
1419	NASDAQ	CNOB	Fri, Sep 28, 2018	23.70	23.85	23.55	23.75
1418	NASDAQ	CNOB	Thu, Sep 27, 2018	23.70	23.90	23.70	23.70
1417	NASDAQ	CNOB	Wed, Sep 26, 2018	24.05	24.05	23.75	23.75
1416	NASDAQ	CNOB	Tue, Sep 25, 2018	24.00	24.45	23.90	24.10
1415	NASDAQ	CNOB	Mon, Sep 24, 2018	24.45	24.50	23.90	23.98
1414	NASDAQ	CNOB	Fri, Sep 21, 2018	24.55	24.65	24.20	24.45
1413	NASDAQ	CNOB	Thu, Sep 20, 2018	24.25	24.70	24.25	24.45
1412	NASDAQ	CNOB	Wed, Sep 19, 2018	24.00	24.40	24.00	24.10
1411	NASDAQ	CNOB	Tue, Sep 18, 2018	24.15	24.15	23.90	24.00
1410	NASDAQ	CNOB	Mon, Sep 17, 2018	24.20	24.33	23.90	24.15
1409	NASDAQ	CNOB	Fri, Sep 14, 2018	23.90	24.35	23.90	24.10
1408	NASDAQ	CNOB	Thu, Sep 13, 2018	24.20	24.75	23.88	23.95
1407	NASDAQ	CNOB	Wed, Sep 12, 2018	24.35	24.85	24.10	24.15
1406	NASDAQ	CNOB	Tue, Sep 11, 2018	24.55	24.70	24.35	24.40
1405	NASDAQ	CNOB	Mon, Sep 10, 2018	24.75	24.75	24.43	24.55
1404	NASDAQ	CNOB	Fri, Sep 7, 2018	24.55	24.85	24.45	24.65
1403	NASDAQ	CNOB	Thu, Sep 6, 2018	24.70	24.80	24.45	24.55
1402	NASDAQ	CNOB	Wed, Sep 5, 2018	24.50	24.83	24.45	24.80
1401	NASDAQ	CNOB	Tue, Sep 4, 2018	24.65	24.70	24.48	24.50
1400	NASDAQ	CNOB	Fri, Aug 31, 2018	24.70	25.20	24.30	24.65
1399	NASDAQ	CNOB	Thu, Aug 30, 2018	24.85	24.90	24.60	24.75
1398	NASDAQ	CNOB	Wed, Aug 29, 2018	25.05	25.10	24.80	24.95
1397	NASDAQ	CNOB	Tue, Aug 28, 2018	25.45	25.45	24.95	25.05
1396	NASDAQ	CNOB	Mon, Aug 27, 2018	25.50	25.60	25.30	25.35
1395	NASDAQ	CNOB	Fri, Aug 24, 2018	25.45	25.60	25.30	25.45
1394	NASDAQ	CNOB	Thu, Aug 23, 2018	25.35	25.45	25.20	25.45
1393	NASDAQ	CNOB	Wed, Aug 22, 2018	25.25	25.40	25.10	25.30
1392	NASDAQ	CNOB	Tue, Aug 21, 2018	25.15	25.55	25.15	25.30
1391	NASDAQ	CNOB	Mon, Aug 20, 2018	25.00	25.25	24.80	25.05
1390	NASDAQ	CNOB	Fri, Aug 17, 2018	24.90	25.05	24.85	24.95
1389	NASDAQ	CNOB	Thu, Aug 16, 2018	24.95	25.30	24.90	24.95
1388	NASDAQ	CNOB	Wed, Aug 15, 2018	25.15	25.30	24.85	24.90
1387	NASDAQ	CNOB	Tue, Aug 14, 2018	24.80	25.40	24.80	25.30
1386	NASDAQ	CNOB	Mon, Aug 13, 2018	25.35	25.35	24.78	24.80
1385	NASDAQ	CNOB	Fri, Aug 10, 2018	25.10	25.35	24.90	25.30
1384	NASDAQ	CNOB	Thu, Aug 9, 2018	25.00	25.30	24.87	25.30
1383	NASDAQ	CNOB	Wed, Aug 8, 2018	24.55	25.05	24.45	25.05
1382	NASDAQ	CNOB	Tue, Aug 7, 2018	24.70	24.95	24.55	24.60
1381	NASDAQ	CNOB	Mon, Aug 6, 2018	24.55	24.65	24.45	24.60
1380	NASDAQ	CNOB	Fri, Aug 3, 2018	25.15	25.20	24.60	24.60
1379	NASDAQ	CNOB	Thu, Aug 2, 2018	25.00	25.23	24.75	25.10
1378	NASDAQ	CNOB	Wed, Aug 1, 2018	24.90	25.20	24.80	25.00
1377	NASDAQ	CNOB	Tue, Jul 31, 2018	24.80	25.10	24.65	24.80
1376	NASDAQ	CNOB	Mon, Jul 30, 2018	24.85	25.15	24.75	24.75
1375	NASDAQ	CNOB	Fri, Jul 27, 2018	25.30	25.48	24.90	24.90
1374	NASDAQ	CNOB	Thu, Jul 26, 2018	24.70	25.58	24.70	25.30
1373	NASDAQ	CNOB	Wed, Jul 25, 2018	25.35	25.40	24.60	24.65
1372	NASDAQ	CNOB	Tue, Jul 24, 2018	25.65	25.65	25.15	25.25
1371	NASDAQ	CNOB	Mon, Jul 23, 2018	25.35	25.70	25.35	25.55
1370	NASDAQ	CNOB	Fri, Jul 20, 2018	25.35	25.60	25.25	25.35
1369	NASDAQ	CNOB	Thu, Jul 19, 2018	25.30	25.45	24.90	25.35
1368	NASDAQ	CNOB	Wed, Jul 18, 2018	25.05	25.35	25.05	25.25
1367	NASDAQ	CNOB	Tue, Jul 17, 2018	25.40	25.65	25.10	25.15
1366	NASDAQ	CNOB	Mon, Jul 16, 2018	25.30	25.70	25.15	25.45
1365	NASDAQ	CNOB	Fri, Jul 13, 2018	25.25	25.65	25.10	25.10
1364	NASDAQ	CNOB	Thu, Jul 12, 2018	26.40	26.70	25.25	25.40
1363	NASDAQ	CNOB	Wed, Jul 11, 2018	25.20	25.40	25.05	25.15
1362	NASDAQ	CNOB	Tue, Jul 10, 2018	25.65	25.75	25.05	25.20
1361	NASDAQ	CNOB	Mon, Jul 9, 2018	25.30	25.75	25.30	25.70
1360	NASDAQ	CNOB	Fri, Jul 6, 2018	25.10	25.35	25.05	25.15
1359	NASDAQ	CNOB	Thu, Jul 5, 2018	25.30	25.40	25.15	25.30
1358	NASDAQ	CNOB	Tue, Jul 3, 2018	25.70	25.80	25.30	25.30
1357	NASDAQ	CNOB	Mon, Jul 2, 2018	24.85	25.70	24.85	25.70
1356	NASDAQ	CNOB	Fri, Jun 29, 2018	25.20	25.35	24.88	24.90
1355	NASDAQ	CNOB	Thu, Jun 28, 2018	25.10	25.35	25.05	25.15
1354	NASDAQ	CNOB	Wed, Jun 27, 2018	25.55	25.75	25.00	25.15
1353	NASDAQ	CNOB	Tue, Jun 26, 2018	25.80	25.80	25.50	25.50
1352	NASDAQ	CNOB	Mon, Jun 25, 2018	26.00	26.10	25.60	25.70
1351	NASDAQ	CNOB	Fri, Jun 22, 2018	26.35	26.55	25.95	26.20
1350	NASDAQ	CNOB	Thu, Jun 21, 2018	26.55	26.67	26.30	26.35
1349	NASDAQ	CNOB	Wed, Jun 20, 2018	26.40	26.65	26.20	26.55
1348	NASDAQ	CNOB	Tue, Jun 19, 2018	25.90	26.45	25.85	26.35
1347	NASDAQ	CNOB	Mon, Jun 18, 2018	25.80	26.30	25.75	26.05
1346	NASDAQ	CNOB	Fri, Jun 15, 2018	25.70	26.18	25.50	26.00
1345	NASDAQ	CNOB	Thu, Jun 14, 2018	26.20	26.20	25.70	25.90
1344	NASDAQ	CNOB	Wed, Jun 13, 2018	26.00	26.55	25.85	26.15
1343	NASDAQ	CNOB	Tue, Jun 12, 2018	26.40	26.50	25.90	25.95
1342	NASDAQ	CNOB	Mon, Jun 11, 2018	26.95	27.20	26.33	26.35
1341	NASDAQ	CNOB	Fri, Jun 8, 2018	27.30	27.35	27.00	27.00
1340	NASDAQ	CNOB	Thu, Jun 7, 2018	27.30	27.40	27.15	27.30
1339	NASDAQ	CNOB	Wed, Jun 6, 2018	27.25	27.53	27.10	27.30
1338	NASDAQ	CNOB	Tue, Jun 5, 2018	27.20	27.35	26.95	27.05
1337	NASDAQ	CNOB	Mon, Jun 4, 2018	26.95	27.35	26.90	27.30
1336	NASDAQ	CNOB	Fri, Jun 1, 2018	26.45	27.00	26.45	26.95
1335	NASDAQ	CNOB	Thu, May 31, 2018	26.90	27.00	26.20	26.25
1334	NASDAQ	CNOB	Wed, May 30, 2018	26.50	27.00	26.50	26.85
1333	NASDAQ	CNOB	Tue, May 29, 2018	26.60	26.65	26.18	26.35
1332	NASDAQ	CNOB	Fri, May 25, 2018	26.50	26.80	26.35	26.70
1331	NASDAQ	CNOB	Thu, May 24, 2018	26.95	27.40	26.38	26.65
1330	NASDAQ	CNOB	Wed, May 23, 2018	27.35	27.50	26.80	26.90
1329	NASDAQ	CNOB	Tue, May 22, 2018	27.25	27.55	26.36	27.30
1328	NASDAQ	CNOB	Mon, May 21, 2018	26.75	27.45	26.75	27.30
1327	NASDAQ	CNOB	Fri, May 18, 2018	26.95	26.95	26.50	26.60
1326	NASDAQ	CNOB	Thu, May 17, 2018	26.70	26.80	26.50	26.80
1325	NASDAQ	CNOB	Wed, May 16, 2018	26.30	26.68	26.25	26.65
1324	NASDAQ	CNOB	Tue, May 15, 2018	26.15	26.55	26.00	26.30
1323	NASDAQ	CNOB	Mon, May 14, 2018	26.35	26.40	26.10	26.25
1322	NASDAQ	CNOB	Fri, May 11, 2018	26.40	26.45	26.05	26.25
1321	NASDAQ	CNOB	Thu, May 10, 2018	26.30	26.40	26.10	26.30
1320	NASDAQ	CNOB	Wed, May 9, 2018	26.30	26.55	26.20	26.25
1319	NASDAQ	CNOB	Tue, May 8, 2018	26.10	26.45	25.95	26.30
1318	NASDAQ	CNOB	Mon, May 7, 2018	26.10	26.30	25.70	26.15
1317	NASDAQ	CNOB	Fri, May 4, 2018	25.50	26.15	25.30	26.05
1316	NASDAQ	CNOB	Thu, May 3, 2018	25.80	25.85	25.40	25.55
1315	NASDAQ	CNOB	Wed, May 2, 2018	26.25	26.30	25.60	25.90
1314	NASDAQ	CNOB	Tue, May 1, 2018	26.25	27.10	25.95	26.15
1313	NASDAQ	CNOB	Mon, Apr 30, 2018	27.15	27.25	26.35	26.40
1312	NASDAQ	CNOB	Fri, Apr 27, 2018	27.70	27.70	27.05	27.25
1311	NASDAQ	CNOB	Thu, Apr 26, 2018	29.10	29.10	27.60	27.80
1310	NASDAQ	CNOB	Wed, Apr 25, 2018	29.40	29.45	28.90	29.15
1309	NASDAQ	CNOB	Tue, Apr 24, 2018	29.35	29.50	29.10	29.35
1308	NASDAQ	CNOB	Mon, Apr 23, 2018	29.50	29.50	29.20	29.35
1307	NASDAQ	CNOB	Fri, Apr 20, 2018	29.20	29.60	29.20	29.40
1306	NASDAQ	CNOB	Thu, Apr 19, 2018	28.75	29.35	28.75	29.30
1305	NASDAQ	CNOB	Wed, Apr 18, 2018	28.95	29.15	28.70	28.80
1304	NASDAQ	CNOB	Tue, Apr 17, 2018	28.95	29.00	28.65	28.70
1303	NASDAQ	CNOB	Mon, Apr 16, 2018	28.50	28.85	28.25	28.75
1302	NASDAQ	CNOB	Fri, Apr 13, 2018	28.95	29.20	28.23	28.30
1301	NASDAQ	CNOB	Thu, Apr 12, 2018	28.85	29.20	28.70	28.95
1300	NASDAQ	CNOB	Wed, Apr 11, 2018	28.70	28.80	28.45	28.60
1299	NASDAQ	CNOB	Tue, Apr 10, 2018	28.75	28.95	28.55	28.75
1298	NASDAQ	CNOB	Mon, Apr 9, 2018	28.70	29.00	28.45	28.45
1297	NASDAQ	CNOB	Fri, Apr 6, 2018	29.00	29.15	28.35	28.60
1296	NASDAQ	CNOB	Thu, Apr 5, 2018	29.15	29.30	28.90	29.20
1295	NASDAQ	CNOB	Wed, Apr 4, 2018	28.50	29.05	28.40	29.00
1294	NASDAQ	CNOB	Tue, Apr 3, 2018	28.55	29.45	28.55	28.75
1293	NASDAQ	CNOB	Mon, Apr 2, 2018	28.80	29.20	27.90	28.45
1292	NASDAQ	CNOB	Thu, Mar 29, 2018	29.35	29.50	28.75	28.80
1291	NASDAQ	CNOB	Wed, Mar 28, 2018	29.15	29.40	28.90	29.25
1290	NASDAQ	CNOB	Tue, Mar 27, 2018	29.75	29.85	28.98	29.15
1289	NASDAQ	CNOB	Mon, Mar 26, 2018	28.95	29.75	28.75	29.65
1288	NASDAQ	CNOB	Fri, Mar 23, 2018	29.75	29.95	28.65	28.65
1287	NASDAQ	CNOB	Thu, Mar 22, 2018	30.15	30.40	29.70	29.75
1286	NASDAQ	CNOB	Wed, Mar 21, 2018	30.15	30.85	29.90	30.35
1285	NASDAQ	CNOB	Tue, Mar 20, 2018	30.80	31.25	30.20	30.25
1284	NASDAQ	CNOB	Mon, Mar 19, 2018	30.85	31.30	30.30	30.75
1283	NASDAQ	CNOB	Fri, Mar 16, 2018	31.30	31.30	30.45	30.85
1282	NASDAQ	CNOB	Thu, Mar 15, 2018	30.75	31.40	30.60	31.35
1281	NASDAQ	CNOB	Wed, Mar 14, 2018	31.35	31.35	30.65	30.75
1280	NASDAQ	CNOB	Tue, Mar 13, 2018	31.40	31.40	31.10	31.15
1279	NASDAQ	CNOB	Mon, Mar 12, 2018	31.40	31.40	30.90	31.25
1278	NASDAQ	CNOB	Fri, Mar 9, 2018	30.85	31.35	30.65	31.25
1277	NASDAQ	CNOB	Thu, Mar 8, 2018	30.90	30.90	30.30	30.70
1276	NASDAQ	CNOB	Wed, Mar 7, 2018	30.00	31.00	30.00	30.90
1275	NASDAQ	CNOB	Tue, Mar 6, 2018	30.10	30.30	27.25	30.25
1274	NASDAQ	CNOB	Mon, Mar 5, 2018	29.45	30.15	29.00	29.95
1273	NASDAQ	CNOB	Fri, Mar 2, 2018	28.80	29.75	28.75	29.60
1272	NASDAQ	CNOB	Thu, Mar 1, 2018	28.80	29.25	28.65	29.00
1271	NASDAQ	CNOB	Wed, Feb 28, 2018	28.80	29.30	28.75	28.80
1270	NASDAQ	CNOB	Tue, Feb 27, 2018	29.20	29.55	28.73	28.80
1269	NASDAQ	CNOB	Mon, Feb 26, 2018	29.30	29.30	28.90	29.25
1268	NASDAQ	CNOB	Fri, Feb 23, 2018	29.15	29.40	28.95	29.35
1267	NASDAQ	CNOB	Thu, Feb 22, 2018	29.55	29.55	28.95	29.00
1266	NASDAQ	CNOB	Wed, Feb 21, 2018	29.30	29.75	29.30	29.50
1265	NASDAQ	CNOB	Tue, Feb 20, 2018	29.40	29.60	28.90	29.25
1264	NASDAQ	CNOB	Fri, Feb 16, 2018	29.20	29.70	29.20	29.55
1263	NASDAQ	CNOB	Thu, Feb 15, 2018	29.25	29.45	28.90	29.30
1262	NASDAQ	CNOB	Wed, Feb 14, 2018	28.45	29.15	28.45	29.10
1261	NASDAQ	CNOB	Tue, Feb 13, 2018	28.45	28.75	28.35	28.65
1260	NASDAQ	CNOB	Mon, Feb 12, 2018	28.75	28.90	28.25	28.70
1259	NASDAQ	CNOB	Fri, Feb 9, 2018	28.45	28.95	27.85	28.65
1258	NASDAQ	CNOB	Thu, Feb 8, 2018	29.05	29.05	28.15	28.15
1257	NASDAQ	CNOB	Wed, Feb 7, 2018	28.60	29.05	28.60	28.95
1256	NASDAQ	CNOB	Tue, Feb 6, 2018	27.85	28.90	27.85	28.80
1255	NASDAQ	CNOB	Mon, Feb 5, 2018	29.25	29.55	28.35	28.35
1254	NASDAQ	CNOB	Fri, Feb 2, 2018	29.50	29.75	29.30	29.55
1253	NASDAQ	CNOB	Thu, Feb 1, 2018	29.20	29.50	28.75	29.50
1252	NASDAQ	CNOB	Wed, Jan 31, 2018	29.30	29.40	29.10	29.15
1251	NASDAQ	CNOB	Tue, Jan 30, 2018	29.15	29.41	29.05	29.15
1250	NASDAQ	CNOB	Mon, Jan 29, 2018	28.75	29.43	28.75	29.35
1249	NASDAQ	CNOB	Fri, Jan 26, 2018	29.15	29.15	28.50	28.75
1248	NASDAQ	CNOB	Thu, Jan 25, 2018	28.40	29.15	28.40	28.90
1247	NASDAQ	CNOB	Wed, Jan 24, 2018	28.60	28.65	28.15	28.15
1246	NASDAQ	CNOB	Tue, Jan 23, 2018	28.55	28.65	28.15	28.45
1245	NASDAQ	CNOB	Mon, Jan 22, 2018	28.80	28.80	27.73	28.65
1244	NASDAQ	CNOB	Fri, Jan 19, 2018	28.80	29.00	28.60	28.80
1243	NASDAQ	CNOB	Thu, Jan 18, 2018	29.05	29.15	28.65	28.85
1242	NASDAQ	CNOB	Wed, Jan 17, 2018	28.75	29.10	28.25	29.05
1241	NASDAQ	CNOB	Tue, Jan 16, 2018	28.75	29.20	28.45	28.65
1240	NASDAQ	CNOB	Fri, Jan 12, 2018	28.65	29.00	28.35	28.50
1239	NASDAQ	CNOB	Thu, Jan 11, 2018	27.70	28.65	27.55	28.60
1238	NASDAQ	CNOB	Wed, Jan 10, 2018	27.20	28.00	27.15	27.65
1237	NASDAQ	CNOB	Tue, Jan 9, 2018	26.90	27.50	26.80	27.15
1236	NASDAQ	CNOB	Mon, Jan 8, 2018	26.75	26.90	26.45	26.80
1235	NASDAQ	CNOB	Fri, Jan 5, 2018	26.50	26.80	26.50	26.80
1234	NASDAQ	CNOB	Thu, Jan 4, 2018	26.25	26.55	26.20	26.35
1233	NASDAQ	CNOB	Wed, Jan 3, 2018	26.20	26.45	25.95	26.10
1232	NASDAQ	CNOB	Tue, Jan 2, 2018	25.85	26.40	25.78	26.30
1231	NASDAQ	CNOB	Fri, Dec 29, 2017	26.05	26.15	25.75	25.75
1230	NASDAQ	CNOB	Thu, Dec 28, 2017	26.05	26.25	25.95	26.00
1229	NASDAQ	CNOB	Wed, Dec 27, 2017	26.25	26.40	25.98	26.05
1228	NASDAQ	CNOB	Tue, Dec 26, 2017	26.50	26.70	26.15	26.25
1227	NASDAQ	CNOB	Fri, Dec 22, 2017	26.85	26.85	26.45	26.55
1226	NASDAQ	CNOB	Thu, Dec 21, 2017	27.25	27.30	26.85	26.85
1225	NASDAQ	CNOB	Wed, Dec 20, 2017	27.35	27.35	26.80	27.05
1224	NASDAQ	CNOB	Tue, Dec 19, 2017	27.65	27.65	27.10	27.15
1223	NASDAQ	CNOB	Mon, Dec 18, 2017	27.50	27.90	27.30	27.50
1222	NASDAQ	CNOB	Fri, Dec 15, 2017	26.35	27.50	26.30	27.35
1221	NASDAQ	CNOB	Thu, Dec 14, 2017	26.70	26.90	26.20	26.35
1220	NASDAQ	CNOB	Wed, Dec 13, 2017	26.80	27.20	26.60	26.60
1219	NASDAQ	CNOB	Tue, Dec 12, 2017	26.55	27.00	26.40	26.75
1218	NASDAQ	CNOB	Mon, Dec 11, 2017	26.80	27.10	26.30	26.40
1217	NASDAQ	CNOB	Fri, Dec 8, 2017	27.20	27.20	26.70	26.80
1216	NASDAQ	CNOB	Thu, Dec 7, 2017	26.90	27.40	26.20	27.05
1215	NASDAQ	CNOB	Wed, Dec 6, 2017	27.10	27.40	26.95	27.05
1214	NASDAQ	CNOB	Tue, Dec 5, 2017	27.80	27.80	27.00	27.15
1213	NASDAQ	CNOB	Mon, Dec 4, 2017	27.80	28.20	27.45	27.70
1212	NASDAQ	CNOB	Fri, Dec 1, 2017	27.15	27.30	26.05	27.30
1211	NASDAQ	CNOB	Thu, Nov 30, 2017	27.80	27.90	27.00	27.15
1210	NASDAQ	CNOB	Wed, Nov 29, 2017	27.25	27.95	27.00	27.80
1209	NASDAQ	CNOB	Tue, Nov 28, 2017	26.55	27.25	26.35	27.15
1208	NASDAQ	CNOB	Mon, Nov 27, 2017	26.40	26.80	26.40	26.40
1207	NASDAQ	CNOB	Fri, Nov 24, 2017	26.85	26.85	26.30	26.45
1206	NASDAQ	CNOB	Wed, Nov 22, 2017	27.00	27.15	26.65	26.65
1205	NASDAQ	CNOB	Tue, Nov 21, 2017	27.05	27.20	26.90	27.05
1204	NASDAQ	CNOB	Mon, Nov 20, 2017	26.60	27.00	25.18	26.85
1203	NASDAQ	CNOB	Fri, Nov 17, 2017	26.25	26.75	26.15	26.60
1202	NASDAQ	CNOB	Thu, Nov 16, 2017	26.45	26.70	26.25	26.50
1201	NASDAQ	CNOB	Wed, Nov 15, 2017	25.95	26.60	25.75	26.35
1200	NASDAQ	CNOB	Tue, Nov 14, 2017	25.90	26.25	25.90	26.15
1199	NASDAQ	CNOB	Mon, Nov 13, 2017	25.60	26.20	25.45	26.10
1198	NASDAQ	CNOB	Fri, Nov 10, 2017	25.85	26.20	25.75	25.75
1197	NASDAQ	CNOB	Thu, Nov 9, 2017	25.85	26.25	25.55	25.90
1196	NASDAQ	CNOB	Wed, Nov 8, 2017	26.00	26.15	24.38	26.05
1195	NASDAQ	CNOB	Tue, Nov 7, 2017	26.95	27.05	26.15	26.20
1194	NASDAQ	CNOB	Mon, Nov 6, 2017	27.10	27.20	26.75	27.00
1193	NASDAQ	CNOB	Fri, Nov 3, 2017	26.95	27.15	26.70	27.10
1192	NASDAQ	CNOB	Thu, Nov 2, 2017	26.85	27.20	26.55	27.00
1191	NASDAQ	CNOB	Wed, Nov 1, 2017	27.20	27.20	26.45	26.80
1190	NASDAQ	CNOB	Tue, Oct 31, 2017	26.60	27.15	26.35	26.85
1189	NASDAQ	CNOB	Mon, Oct 30, 2017	27.00	27.05	26.40	26.45
1188	NASDAQ	CNOB	Fri, Oct 27, 2017	26.55	27.40	26.55	27.10
1187	NASDAQ	CNOB	Thu, Oct 26, 2017	25.30	26.90	25.30	26.55
1186	NASDAQ	CNOB	Wed, Oct 25, 2017	25.30	25.40	24.90	25.15
1185	NASDAQ	CNOB	Tue, Oct 24, 2017	25.45	25.55	25.25	25.25
1184	NASDAQ	CNOB	Mon, Oct 23, 2017	25.60	25.60	25.10	25.20
1183	NASDAQ	CNOB	Fri, Oct 20, 2017	25.75	25.80	25.50	25.65
1182	NASDAQ	CNOB	Thu, Oct 19, 2017	25.25	25.53	25.10	25.45
1181	NASDAQ	CNOB	Wed, Oct 18, 2017	25.10	25.50	25.00	25.30
1180	NASDAQ	CNOB	Tue, Oct 17, 2017	25.35	25.45	25.00	25.00
1179	NASDAQ	CNOB	Mon, Oct 16, 2017	24.95	25.40	24.90	25.35
1178	NASDAQ	CNOB	Fri, Oct 13, 2017	25.10	25.10	24.80	24.90
1177	NASDAQ	CNOB	Thu, Oct 12, 2017	25.45	25.75	25.15	25.20
1176	NASDAQ	CNOB	Wed, Oct 11, 2017	25.40	25.70	25.25	25.40
1175	NASDAQ	CNOB	Tue, Oct 10, 2017	25.20	25.45	25.00	25.40
1174	NASDAQ	CNOB	Mon, Oct 9, 2017	24.80	25.10	24.65	25.00
1173	NASDAQ	CNOB	Fri, Oct 6, 2017	24.95	24.95	24.75	24.80
1172	NASDAQ	CNOB	Thu, Oct 5, 2017	24.70	24.95	24.45	24.85
1171	NASDAQ	CNOB	Wed, Oct 4, 2017	24.90	24.90	24.60	24.70
1170	NASDAQ	CNOB	Tue, Oct 3, 2017	24.90	24.90	24.60	24.85
1169	NASDAQ	CNOB	Mon, Oct 2, 2017	24.70	24.85	24.35	24.85
1168	NASDAQ	CNOB	Fri, Sep 29, 2017	24.45	24.85	24.45	24.60
1167	NASDAQ	CNOB	Thu, Sep 28, 2017	24.35	24.63	24.00	24.60
1166	NASDAQ	CNOB	Wed, Sep 27, 2017	24.00	24.75	23.65	24.35
1165	NASDAQ	CNOB	Tue, Sep 26, 2017	23.70	24.13	23.60	23.80
1164	NASDAQ	CNOB	Mon, Sep 25, 2017	23.45	23.60	23.35	23.60
1163	NASDAQ	CNOB	Fri, Sep 22, 2017	23.00	23.70	22.90	23.50
1162	NASDAQ	CNOB	Thu, Sep 21, 2017	22.70	23.33	22.70	23.00
1161	NASDAQ	CNOB	Wed, Sep 20, 2017	22.10	23.25	22.05	22.75
1160	NASDAQ	CNOB	Tue, Sep 19, 2017	22.20	22.25	21.80	22.10
1159	NASDAQ	CNOB	Mon, Sep 18, 2017	22.25	22.35	22.15	22.15
1158	NASDAQ	CNOB	Fri, Sep 15, 2017	22.30	22.30	21.90	22.15
1157	NASDAQ	CNOB	Thu, Sep 14, 2017	22.80	22.95	22.40	22.45
1156	NASDAQ	CNOB	Wed, Sep 13, 2017	22.45	22.85	22.45	22.80
1155	NASDAQ	CNOB	Tue, Sep 12, 2017	22.10	22.80	22.10	22.65
1154	NASDAQ	CNOB	Mon, Sep 11, 2017	21.65	22.15	21.04	22.05
1153	NASDAQ	CNOB	Fri, Sep 8, 2017	21.15	21.80	21.15	21.35
1152	NASDAQ	CNOB	Thu, Sep 7, 2017	22.10	22.10	21.20	21.25
1151	NASDAQ	CNOB	Wed, Sep 6, 2017	22.30	22.50	22.00	22.15
1150	NASDAQ	CNOB	Tue, Sep 5, 2017	22.75	22.80	22.15	22.25
1149	NASDAQ	CNOB	Fri, Sep 1, 2017	22.80	22.90	22.60	22.90
1148	NASDAQ	CNOB	Thu, Aug 31, 2017	22.60	22.98	22.45	22.80
1147	NASDAQ	CNOB	Wed, Aug 30, 2017	22.50	22.85	22.40	22.55
1146	NASDAQ	CNOB	Tue, Aug 29, 2017	22.50	22.70	22.35	22.50
1145	NASDAQ	CNOB	Mon, Aug 28, 2017	22.85	22.85	22.50	22.70
1144	NASDAQ	CNOB	Fri, Aug 25, 2017	22.65	22.90	22.55	22.85
1143	NASDAQ	CNOB	Thu, Aug 24, 2017	22.60	22.60	22.30	22.50
1142	NASDAQ	CNOB	Wed, Aug 23, 2017	22.10	22.68	22.10	22.55
1141	NASDAQ	CNOB	Tue, Aug 22, 2017	22.25	22.50	22.20	22.25
1140	NASDAQ	CNOB	Mon, Aug 21, 2017	22.05	22.45	21.98	22.10
1139	NASDAQ	CNOB	Fri, Aug 18, 2017	22.00	22.40	21.95	22.15
1138	NASDAQ	CNOB	Thu, Aug 17, 2017	22.65	23.00	22.20	22.25
1137	NASDAQ	CNOB	Wed, Aug 16, 2017	22.90	23.20	22.75	22.85
1136	NASDAQ	CNOB	Tue, Aug 15, 2017	23.20	23.30	22.95	23.00
1135	NASDAQ	CNOB	Mon, Aug 14, 2017	22.40	23.15	22.40	23.15
1134	NASDAQ	CNOB	Fri, Aug 11, 2017	22.70	22.70	22.00	22.25
1133	NASDAQ	CNOB	Thu, Aug 10, 2017	22.80	22.85	22.50	22.50
1132	NASDAQ	CNOB	Wed, Aug 9, 2017	22.65	23.00	22.60	22.95
1131	NASDAQ	CNOB	Tue, Aug 8, 2017	22.45	23.20	22.45	22.80
1130	NASDAQ	CNOB	Mon, Aug 7, 2017	22.65	22.85	22.50	22.55
1129	NASDAQ	CNOB	Fri, Aug 4, 2017	22.80	23.00	22.60	22.70
1128	NASDAQ	CNOB	Thu, Aug 3, 2017	22.90	23.05	22.55	22.70
1127	NASDAQ	CNOB	Wed, Aug 2, 2017	23.05	23.05	22.50	22.95
1126	NASDAQ	CNOB	Tue, Aug 1, 2017	22.75	23.45	22.63	23.00
1125	NASDAQ	CNOB	Mon, Jul 31, 2017	22.65	22.85	22.35	22.50
1124	NASDAQ	CNOB	Fri, Jul 28, 2017	23.25	23.25	22.40	22.65
1123	NASDAQ	CNOB	Thu, Jul 27, 2017	23.45	23.95	23.10	23.35
1122	NASDAQ	CNOB	Wed, Jul 26, 2017	23.15	23.20	22.80	22.85
1121	NASDAQ	CNOB	Tue, Jul 25, 2017	22.80	23.35	22.80	23.15
1120	NASDAQ	CNOB	Mon, Jul 24, 2017	22.15	22.63	22.15	22.55
1119	NASDAQ	CNOB	Fri, Jul 21, 2017	22.50	22.50	22.15	22.15
1118	NASDAQ	CNOB	Thu, Jul 20, 2017	22.45	22.50	22.30	22.45
1117	NASDAQ	CNOB	Wed, Jul 19, 2017	22.45	22.55	22.25	22.40
1116	NASDAQ	CNOB	Tue, Jul 18, 2017	22.30	22.55	22.25	22.50
1115	NASDAQ	CNOB	Mon, Jul 17, 2017	22.40	22.75	22.30	22.45
1114	NASDAQ	CNOB	Fri, Jul 14, 2017	22.60	22.70	22.33	22.55
1113	NASDAQ	CNOB	Thu, Jul 13, 2017	22.90	22.95	22.55	22.85
1112	NASDAQ	CNOB	Wed, Jul 12, 2017	22.65	23.05	22.65	22.90
1111	NASDAQ	CNOB	Tue, Jul 11, 2017	22.55	22.75	22.15	22.70
1110	NASDAQ	CNOB	Mon, Jul 10, 2017	22.80	22.90	22.40	22.45
1109	NASDAQ	CNOB	Fri, Jul 7, 2017	22.80	22.95	22.45	22.95
1108	NASDAQ	CNOB	Thu, Jul 6, 2017	22.95	23.25	22.55	22.65
1107	NASDAQ	CNOB	Wed, Jul 5, 2017	23.05	23.18	22.55	23.00
1106	NASDAQ	CNOB	Mon, Jul 3, 2017	22.55	23.45	22.55	22.95
1105	NASDAQ	CNOB	Fri, Jun 30, 2017	22.80	22.85	22.45	22.55
1104	NASDAQ	CNOB	Thu, Jun 29, 2017	23.05	23.10	22.50	22.70
1103	NASDAQ	CNOB	Wed, Jun 28, 2017	22.35	22.90	22.30	22.60
1102	NASDAQ	CNOB	Tue, Jun 27, 2017	22.45	22.80	22.23	22.30
1101	NASDAQ	CNOB	Mon, Jun 26, 2017	22.30	22.70	22.05	22.35
1100	NASDAQ	CNOB	Fri, Jun 23, 2017	22.50	22.50	22.20	22.25
1099	NASDAQ	CNOB	Thu, Jun 22, 2017	22.40	22.50	22.20	22.40
1098	NASDAQ	CNOB	Wed, Jun 21, 2017	22.85	22.85	22.35	22.40
1097	NASDAQ	CNOB	Tue, Jun 20, 2017	23.15	23.15	22.75	22.80
1096	NASDAQ	CNOB	Mon, Jun 19, 2017	23.40	23.75	23.20	23.25
1095	NASDAQ	CNOB	Fri, Jun 16, 2017	23.55	23.70	23.20	23.25
1094	NASDAQ	CNOB	Thu, Jun 15, 2017	23.60	24.28	23.60	23.80
1093	NASDAQ	CNOB	Wed, Jun 14, 2017	23.75	23.90	23.35	23.90
1092	NASDAQ	CNOB	Tue, Jun 13, 2017	24.20	24.35	23.80	23.95
1091	NASDAQ	CNOB	Mon, Jun 12, 2017	24.15	24.60	23.75	24.10
1090	NASDAQ	CNOB	Fri, Jun 9, 2017	23.60	25.05	23.60	24.10
1089	NASDAQ	CNOB	Thu, Jun 8, 2017	22.15	23.55	22.15	23.55
1088	NASDAQ	CNOB	Wed, Jun 7, 2017	22.00	22.45	21.85	22.25
1087	NASDAQ	CNOB	Tue, Jun 6, 2017	21.85	22.20	21.80	21.95
1086	NASDAQ	CNOB	Mon, Jun 5, 2017	22.50	22.60	22.03	22.05
1085	NASDAQ	CNOB	Fri, Jun 2, 2017	21.95	22.95	21.95	22.45
1084	NASDAQ	CNOB	Thu, Jun 1, 2017	21.90	22.10	21.55	22.05
1083	NASDAQ	CNOB	Wed, May 31, 2017	21.70	21.95	21.25	21.80
1082	NASDAQ	CNOB	Tue, May 30, 2017	21.80	21.85	21.50	21.65
1081	NASDAQ	CNOB	Fri, May 26, 2017	21.85	22.15	21.65	21.90
1080	NASDAQ	CNOB	Thu, May 25, 2017	22.00	22.15	21.75	21.85
1079	NASDAQ	CNOB	Wed, May 24, 2017	21.70	22.15	21.68	21.95
1078	NASDAQ	CNOB	Tue, May 23, 2017	21.50	21.95	21.50	21.70
1077	NASDAQ	CNOB	Mon, May 22, 2017	21.65	21.90	21.50	21.55
1076	NASDAQ	CNOB	Fri, May 19, 2017	21.55	22.05	21.50	21.55
1075	NASDAQ	CNOB	Thu, May 18, 2017	21.45	21.85	21.45	21.55
1074	NASDAQ	CNOB	Wed, May 17, 2017	21.70	21.90	21.20	21.50
1073	NASDAQ	CNOB	Tue, May 16, 2017	22.25	22.50	22.05	22.30
1072	NASDAQ	CNOB	Mon, May 15, 2017	22.10	22.23	21.95	22.10
1071	NASDAQ	CNOB	Fri, May 12, 2017	22.05	22.10	21.50	21.80
1070	NASDAQ	CNOB	Thu, May 11, 2017	22.50	22.50	22.05	22.20
1069	NASDAQ	CNOB	Wed, May 10, 2017	22.40	22.60	22.25	22.55
1068	NASDAQ	CNOB	Tue, May 9, 2017	23.10	23.10	22.35	22.50
1067	NASDAQ	CNOB	Mon, May 8, 2017	22.55	22.90	22.55	22.85
1066	NASDAQ	CNOB	Fri, May 5, 2017	22.70	22.70	22.35	22.55
1065	NASDAQ	CNOB	Thu, May 4, 2017	22.85	23.00	22.30	22.55
1064	NASDAQ	CNOB	Wed, May 3, 2017	22.50	22.75	22.35	22.70
1063	NASDAQ	CNOB	Tue, May 2, 2017	22.65	22.65	22.40	22.65
1062	NASDAQ	CNOB	Mon, May 1, 2017	22.40	22.70	22.10	22.45
1061	NASDAQ	CNOB	Fri, Apr 28, 2017	23.10	23.25	22.10	22.20
1060	NASDAQ	CNOB	Thu, Apr 27, 2017	24.40	24.50	23.18	23.20
1059	NASDAQ	CNOB	Wed, Apr 26, 2017	24.05	24.70	24.00	24.40
1058	NASDAQ	CNOB	Tue, Apr 25, 2017	24.05	24.20	23.95	24.10
1057	NASDAQ	CNOB	Mon, Apr 24, 2017	24.35	24.45	23.80	23.90
1056	NASDAQ	CNOB	Fri, Apr 21, 2017	23.35	23.70	23.05	23.70
1055	NASDAQ	CNOB	Thu, Apr 20, 2017	23.15	23.50	23.10	23.40
1054	NASDAQ	CNOB	Wed, Apr 19, 2017	22.95	23.20	22.75	22.95
1053	NASDAQ	CNOB	Tue, Apr 18, 2017	22.70	22.85	22.45	22.80
1052	NASDAQ	CNOB	Mon, Apr 17, 2017	22.65	23.00	22.50	22.95
1051	NASDAQ	CNOB	Thu, Apr 13, 2017	23.35	23.50	22.55	22.60
1050	NASDAQ	CNOB	Wed, Apr 12, 2017	23.90	23.95	23.40	23.50
1049	NASDAQ	CNOB	Tue, Apr 11, 2017	23.75	24.15	23.70	24.05
1048	NASDAQ	CNOB	Mon, Apr 10, 2017	23.90	24.05	23.60	23.75
1047	NASDAQ	CNOB	Fri, Apr 7, 2017	23.75	24.05	23.70	23.90
1046	NASDAQ	CNOB	Thu, Apr 6, 2017	23.65	23.90	23.45	23.90
1045	NASDAQ	CNOB	Wed, Apr 5, 2017	24.60	24.60	23.50	23.55
1044	NASDAQ	CNOB	Tue, Apr 4, 2017	24.20	24.40	24.10	24.35
1043	NASDAQ	CNOB	Mon, Apr 3, 2017	24.30	24.35	23.80	24.25
1042	NASDAQ	CNOB	Fri, Mar 31, 2017	23.95	24.33	23.55	24.25
1041	NASDAQ	CNOB	Thu, Mar 30, 2017	23.05	24.05	23.05	23.95
1040	NASDAQ	CNOB	Wed, Mar 29, 2017	23.25	23.40	22.75	23.10
1039	NASDAQ	CNOB	Tue, Mar 28, 2017	22.85	23.40	22.45	23.40
1038	NASDAQ	CNOB	Mon, Mar 27, 2017	22.45	23.03	22.20	22.95
1037	NASDAQ	CNOB	Fri, Mar 24, 2017	22.80	23.20	22.65	23.00
1036	NASDAQ	CNOB	Thu, Mar 23, 2017	22.40	22.85	22.30	22.75
1035	NASDAQ	CNOB	Wed, Mar 22, 2017	22.35	22.50	22.10	22.45
1034	NASDAQ	CNOB	Tue, Mar 21, 2017	24.25	24.30	22.40	22.45
1033	NASDAQ	CNOB	Mon, Mar 20, 2017	24.35	24.35	23.95	24.20
1032	NASDAQ	CNOB	Fri, Mar 17, 2017	23.85	24.60	23.85	24.40
1031	NASDAQ	CNOB	Thu, Mar 16, 2017	23.80	24.20	23.70	24.05
1030	NASDAQ	CNOB	Wed, Mar 15, 2017	23.70	23.80	23.40	23.65
1029	NASDAQ	CNOB	Tue, Mar 14, 2017	23.50	23.75	23.35	23.60
1028	NASDAQ	CNOB	Mon, Mar 13, 2017	23.50	23.90	23.45	23.65
1027	NASDAQ	CNOB	Fri, Mar 10, 2017	23.95	24.05	23.40	23.65
1026	NASDAQ	CNOB	Thu, Mar 9, 2017	24.15	24.38	23.80	23.85
1025	NASDAQ	CNOB	Wed, Mar 8, 2017	24.75	24.90	24.10	24.10
1024	NASDAQ	CNOB	Tue, Mar 7, 2017	24.75	24.95	24.50	24.55
1023	NASDAQ	CNOB	Mon, Mar 6, 2017	24.90	24.95	24.60	24.75
1022	NASDAQ	CNOB	Fri, Mar 3, 2017	25.05	25.30	24.90	25.05
1021	NASDAQ	CNOB	Thu, Mar 2, 2017	25.65	25.65	25.05	25.10
1020	NASDAQ	CNOB	Wed, Mar 1, 2017	25.50	25.90	25.45	25.75
1019	NASDAQ	CNOB	Tue, Feb 28, 2017	25.50	25.60	24.90	25.10
1018	NASDAQ	CNOB	Mon, Feb 27, 2017	25.65	25.80	25.45	25.60
1017	NASDAQ	CNOB	Fri, Feb 24, 2017	25.65	25.95	25.55	25.60
1016	NASDAQ	CNOB	Thu, Feb 23, 2017	25.85	26.18	25.60	26.00
1015	NASDAQ	CNOB	Wed, Feb 22, 2017	25.25	25.85	25.00	25.80
1014	NASDAQ	CNOB	Tue, Feb 21, 2017	25.50	25.60	25.18	25.30
1013	NASDAQ	CNOB	Fri, Feb 17, 2017	25.70	25.70	25.30	25.35
1012	NASDAQ	CNOB	Thu, Feb 16, 2017	25.85	25.90	25.60	25.70
1011	NASDAQ	CNOB	Wed, Feb 15, 2017	25.80	25.95	25.60	25.80
1010	NASDAQ	CNOB	Tue, Feb 14, 2017	25.05	25.90	25.05	25.80
1009	NASDAQ	CNOB	Mon, Feb 13, 2017	25.05	25.20	24.73	25.10
1008	NASDAQ	CNOB	Fri, Feb 10, 2017	24.95	25.10	24.60	24.95
1007	NASDAQ	CNOB	Thu, Feb 9, 2017	24.70	25.09	24.55	24.75
1006	NASDAQ	CNOB	Wed, Feb 8, 2017	24.90	24.90	24.20	24.70
1005	NASDAQ	CNOB	Tue, Feb 7, 2017	25.10	25.15	24.80	25.00
1004	NASDAQ	CNOB	Mon, Feb 6, 2017	25.25	25.45	25.00	25.05
1003	NASDAQ	CNOB	Fri, Feb 3, 2017	24.85	25.35	24.70	25.35
1002	NASDAQ	CNOB	Thu, Feb 2, 2017	24.70	24.85	24.30	24.55
1001	NASDAQ	CNOB	Wed, Feb 1, 2017	25.00	25.58	24.65	24.80
1000	NASDAQ	CNOB	Tue, Jan 31, 2017	25.20	25.65	24.55	24.70
999	NASDAQ	CNOB	Mon, Jan 30, 2017	25.50	25.75	24.70	25.30
998	NASDAQ	CNOB	Fri, Jan 27, 2017	26.00	26.00	25.35	25.85
997	NASDAQ	CNOB	Thu, Jan 26, 2017	25.60	25.95	24.40	25.85
996	NASDAQ	CNOB	Wed, Jan 25, 2017	25.65	26.00	25.50	25.80
995	NASDAQ	CNOB	Tue, Jan 24, 2017	24.60	25.65	24.55	25.50
994	NASDAQ	CNOB	Mon, Jan 23, 2017	24.50	24.70	24.30	24.55
993	NASDAQ	CNOB	Fri, Jan 20, 2017	24.45	24.75	24.30	24.45
992	NASDAQ	CNOB	Thu, Jan 19, 2017	24.10	24.45	24.00	24.35
991	NASDAQ	CNOB	Wed, Jan 18, 2017	24.40	24.45	23.95	24.10
990	NASDAQ	CNOB	Tue, Jan 17, 2017	24.90	24.95	24.20	24.20
989	NASDAQ	CNOB	Fri, Jan 13, 2017	24.80	25.60	24.75	25.25
988	NASDAQ	CNOB	Thu, Jan 12, 2017	24.95	25.00	24.35	24.85
987	NASDAQ	CNOB	Wed, Jan 11, 2017	25.30	25.60	25.10	25.45
986	NASDAQ	CNOB	Tue, Jan 10, 2017	24.56	25.45	24.45	25.35
985	NASDAQ	CNOB	Mon, Jan 9, 2017	25.20	25.20	24.55	24.55
984	NASDAQ	CNOB	Fri, Jan 6, 2017	25.45	25.55	25.15	25.45
983	NASDAQ	CNOB	Thu, Jan 5, 2017	25.75	25.75	24.90	25.35
982	NASDAQ	CNOB	Wed, Jan 4, 2017	25.85	26.10	25.65	25.80
981	NASDAQ	CNOB	Tue, Jan 3, 2017	26.15	26.35	25.48	25.85
980	NASDAQ	CNOB	Fri, Dec 30, 2016	26.00	26.10	25.56	25.95
979	NASDAQ	CNOB	Thu, Dec 29, 2016	26.30	26.40	25.70	25.95
978	NASDAQ	CNOB	Wed, Dec 28, 2016	26.00	26.35	25.85	26.20
977	NASDAQ	CNOB	Tue, Dec 27, 2016	25.85	26.15	25.81	26.05
976	NASDAQ	CNOB	Fri, Dec 23, 2016	26.10	26.20	25.75	25.95
975	NASDAQ	CNOB	Thu, Dec 22, 2016	25.95	26.25	25.66	26.15
974	NASDAQ	CNOB	Wed, Dec 21, 2016	26.50	26.50	25.95	26.00
973	NASDAQ	CNOB	Tue, Dec 20, 2016	26.10	26.55	25.85	26.50
972	NASDAQ	CNOB	Mon, Dec 19, 2016	25.75	26.35	25.50	25.85
971	NASDAQ	CNOB	Fri, Dec 16, 2016	26.35	26.45	25.90	26.35
970	NASDAQ	CNOB	Thu, Dec 15, 2016	25.60	26.65	25.50	26.40
969	NASDAQ	CNOB	Wed, Dec 14, 2016	25.25	25.80	24.90	25.60
968	NASDAQ	CNOB	Tue, Dec 13, 2016	26.00	26.60	25.45	25.85
967	NASDAQ	CNOB	Mon, Dec 12, 2016	25.70	26.20	25.50	25.85
966	NASDAQ	CNOB	Fri, Dec 9, 2016	25.60	25.80	25.30	25.70
965	NASDAQ	CNOB	Thu, Dec 8, 2016	25.20	25.95	25.05	25.60
964	NASDAQ	CNOB	Wed, Dec 7, 2016	24.85	25.45	24.85	25.20
963	NASDAQ	CNOB	Tue, Dec 6, 2016	24.25	25.25	24.20	25.05
962	NASDAQ	CNOB	Mon, Dec 5, 2016	23.60	24.30	23.35	24.25
961	NASDAQ	CNOB	Fri, Dec 2, 2016	23.60	23.85	22.21	23.35
960	NASDAQ	CNOB	Thu, Dec 1, 2016	23.50	23.90	23.40	23.55
959	NASDAQ	CNOB	Wed, Nov 30, 2016	24.10	24.10	23.40	23.50
958	NASDAQ	CNOB	Tue, Nov 29, 2016	24.00	24.25	23.65	23.75
957	NASDAQ	CNOB	Mon, Nov 28, 2016	24.00	24.05	23.80	23.85
956	NASDAQ	CNOB	Fri, Nov 25, 2016	24.10	24.20	23.85	24.05
955	NASDAQ	CNOB	Wed, Nov 23, 2016	23.55	24.15	23.30	24.10
954	NASDAQ	CNOB	Tue, Nov 22, 2016	23.55	23.55	23.30	23.50
953	NASDAQ	CNOB	Mon, Nov 21, 2016	23.95	24.20	23.25	23.40
952	NASDAQ	CNOB	Fri, Nov 18, 2016	22.60	23.90	22.15	23.90
951	NASDAQ	CNOB	Thu, Nov 17, 2016	21.90	22.53	21.15	22.40
950	NASDAQ	CNOB	Wed, Nov 16, 2016	21.55	21.80	20.85	21.70
949	NASDAQ	CNOB	Tue, Nov 15, 2016	21.20	21.66	20.85	21.65
948	NASDAQ	CNOB	Mon, Nov 14, 2016	21.50	22.20	20.95	21.35
947	NASDAQ	CNOB	Fri, Nov 11, 2016	20.20	21.20	20.20	21.15
946	NASDAQ	CNOB	Thu, Nov 10, 2016	19.90	20.75	19.76	20.20
945	NASDAQ	CNOB	Wed, Nov 9, 2016	18.55	20.15	18.55	19.75
944	NASDAQ	CNOB	Tue, Nov 8, 2016	18.45	18.55	18.25	18.45
943	NASDAQ	CNOB	Mon, Nov 7, 2016	18.45	18.50	18.25	18.45
942	NASDAQ	CNOB	Fri, Nov 4, 2016	18.20	18.35	18.00	18.10
941	NASDAQ	CNOB	Thu, Nov 3, 2016	18.20	18.45	18.00	18.15
940	NASDAQ	CNOB	Wed, Nov 2, 2016	18.35	18.45	18.05	18.20
939	NASDAQ	CNOB	Tue, Nov 1, 2016	18.45	18.50	18.20	18.35
938	NASDAQ	CNOB	Mon, Oct 31, 2016	18.35	18.45	18.25	18.35
937	NASDAQ	CNOB	Fri, Oct 28, 2016	18.35	18.45	18.20	18.30
936	NASDAQ	CNOB	Thu, Oct 27, 2016	18.50	18.50	18.20	18.25
935	NASDAQ	CNOB	Wed, Oct 26, 2016	18.50	18.55	18.26	18.40
934	NASDAQ	CNOB	Tue, Oct 25, 2016	18.20	18.60	17.90	18.45
933	NASDAQ	CNOB	Mon, Oct 24, 2016	17.95	18.00	17.88	17.95
932	NASDAQ	CNOB	Fri, Oct 21, 2016	17.75	18.00	17.75	17.80
931	NASDAQ	CNOB	Thu, Oct 20, 2016	18.50	18.50	17.95	17.95
930	NASDAQ	CNOB	Wed, Oct 19, 2016	18.25	18.60	18.25	18.50
929	NASDAQ	CNOB	Tue, Oct 18, 2016	18.25	18.30	18.15	18.20
928	NASDAQ	CNOB	Mon, Oct 17, 2016	18.15	18.45	18.05	18.15
927	NASDAQ	CNOB	Fri, Oct 14, 2016	18.13	18.36	17.93	18.22
926	NASDAQ	CNOB	Thu, Oct 13, 2016	18.19	18.19	17.75	17.97
925	NASDAQ	CNOB	Wed, Oct 12, 2016	17.95	18.52	17.94	18.26
924	NASDAQ	CNOB	Tue, Oct 11, 2016	18.29	18.38	17.97	18.03
923	NASDAQ	CNOB	Mon, Oct 10, 2016	18.01	18.38	18.01	18.25
922	NASDAQ	CNOB	Fri, Oct 7, 2016	18.20	18.21	17.85	17.94
921	NASDAQ	CNOB	Thu, Oct 6, 2016	18.11	18.26	18.03	18.21
920	NASDAQ	CNOB	Wed, Oct 5, 2016	17.86	18.25	17.86	18.18
919	NASDAQ	CNOB	Tue, Oct 4, 2016	17.84	18.08	17.40	17.88
918	NASDAQ	CNOB	Mon, Oct 3, 2016	18.13	18.13	17.66	17.78
917	NASDAQ	CNOB	Fri, Sep 30, 2016	18.21	18.32	18.02	18.06
916	NASDAQ	CNOB	Thu, Sep 29, 2016	18.28	18.41	18.05	18.07
915	NASDAQ	CNOB	Wed, Sep 28, 2016	18.36	18.41	18.16	18.39
914	NASDAQ	CNOB	Tue, Sep 27, 2016	18.05	18.39	18.05	18.36
913	NASDAQ	CNOB	Mon, Sep 26, 2016	18.58	18.58	18.02	18.02
912	NASDAQ	CNOB	Fri, Sep 23, 2016	18.67	18.81	18.60	18.70
911	NASDAQ	CNOB	Thu, Sep 22, 2016	18.38	18.82	18.38	18.75
910	NASDAQ	CNOB	Wed, Sep 21, 2016	18.37	18.49	18.11	18.38
909	NASDAQ	CNOB	Tue, Sep 20, 2016	18.34	18.44	18.28	18.28
908	NASDAQ	CNOB	Mon, Sep 19, 2016	18.39	18.59	18.21	18.32
907	NASDAQ	CNOB	Fri, Sep 16, 2016	18.23	18.52	17.80	18.41
906	NASDAQ	CNOB	Thu, Sep 15, 2016	17.85	18.17	17.79	18.16
905	NASDAQ	CNOB	Wed, Sep 14, 2016	17.98	18.14	17.83	17.85
904	NASDAQ	CNOB	Tue, Sep 13, 2016	18.39	18.39	17.96	18.10
903	NASDAQ	CNOB	Mon, Sep 12, 2016	18.58	18.58	18.20	18.52
902	NASDAQ	CNOB	Fri, Sep 9, 2016	18.87	18.91	18.53	18.55
901	NASDAQ	CNOB	Thu, Sep 8, 2016	18.64	18.91	18.52	18.86
900	NASDAQ	CNOB	Wed, Sep 7, 2016	18.70	18.70	18.43	18.59
899	NASDAQ	CNOB	Tue, Sep 6, 2016	18.70	18.70	18.29	18.42
898	NASDAQ	CNOB	Fri, Sep 2, 2016	18.15	18.62	18.15	18.62
897	NASDAQ	CNOB	Thu, Sep 1, 2016	17.84	18.15	17.78	18.13
896	NASDAQ	CNOB	Wed, Aug 31, 2016	18.05	18.24	17.76	17.79
895	NASDAQ	CNOB	Tue, Aug 30, 2016	18.08	18.20	17.95	18.03
894	NASDAQ	CNOB	Mon, Aug 29, 2016	17.92	18.22	17.92	18.04
893	NASDAQ	CNOB	Fri, Aug 26, 2016	17.81	17.98	17.75	17.92
892	NASDAQ	CNOB	Thu, Aug 25, 2016	17.51	17.88	17.40	17.87
891	NASDAQ	CNOB	Wed, Aug 24, 2016	17.32	17.54	17.25	17.52
890	NASDAQ	CNOB	Tue, Aug 23, 2016	17.33	17.49	17.23	17.25
889	NASDAQ	CNOB	Mon, Aug 22, 2016	17.13	17.32	17.08	17.32
888	NASDAQ	CNOB	Fri, Aug 19, 2016	17.11	17.29	17.10	17.25
887	NASDAQ	CNOB	Thu, Aug 18, 2016	17.26	17.26	17.08	17.15
886	NASDAQ	CNOB	Wed, Aug 17, 2016	17.29	17.30	17.18	17.19
885	NASDAQ	CNOB	Tue, Aug 16, 2016	17.34	17.35	17.17	17.28
884	NASDAQ	CNOB	Mon, Aug 15, 2016	17.32	17.40	17.04	17.31
883	NASDAQ	CNOB	Fri, Aug 12, 2016	17.27	17.27	17.02	17.21
882	NASDAQ	CNOB	Thu, Aug 11, 2016	17.32	17.40	17.31	17.34
881	NASDAQ	CNOB	Wed, Aug 10, 2016	17.49	17.50	17.28	17.30
880	NASDAQ	CNOB	Tue, Aug 9, 2016	17.19	17.52	17.18	17.50
879	NASDAQ	CNOB	Mon, Aug 8, 2016	17.21	17.34	16.94	17.19
878	NASDAQ	CNOB	Fri, Aug 5, 2016	16.95	17.29	16.95	17.26
877	NASDAQ	CNOB	Thu, Aug 4, 2016	16.97	17.00	16.75	16.78
876	NASDAQ	CNOB	Wed, Aug 3, 2016	16.84	17.00	16.82	16.92
875	NASDAQ	CNOB	Tue, Aug 2, 2016	16.94	17.03	16.79	16.79
874	NASDAQ	CNOB	Mon, Aug 1, 2016	16.94	17.08	16.79	16.90
873	NASDAQ	CNOB	Fri, Jul 29, 2016	16.88	17.03	16.66	16.91
872	NASDAQ	CNOB	Thu, Jul 28, 2016	17.14	17.14	16.89	16.93
871	NASDAQ	CNOB	Wed, Jul 27, 2016	17.25	17.28	17.16	17.23
870	NASDAQ	CNOB	Tue, Jul 26, 2016	17.17	17.25	17.05	17.22
869	NASDAQ	CNOB	Mon, Jul 25, 2016	17.05	17.16	16.46	17.09
868	NASDAQ	CNOB	Fri, Jul 22, 2016	16.59	17.11	16.43	17.06
867	NASDAQ	CNOB	Thu, Jul 21, 2016	16.07	16.10	15.94	15.95
866	NASDAQ	CNOB	Wed, Jul 20, 2016	16.40	16.40	16.04	16.09
865	NASDAQ	CNOB	Tue, Jul 19, 2016	16.46	16.50	16.31	16.37
864	NASDAQ	CNOB	Mon, Jul 18, 2016	16.64	16.65	16.37	16.38
863	NASDAQ	CNOB	Fri, Jul 15, 2016	16.63	16.74	16.42	16.64
862	NASDAQ	CNOB	Thu, Jul 14, 2016	16.34	16.53	16.29	16.48
861	NASDAQ	CNOB	Wed, Jul 13, 2016	16.17	16.34	16.15	16.24
860	NASDAQ	CNOB	Tue, Jul 12, 2016	15.92	16.25	15.86	16.15
859	NASDAQ	CNOB	Mon, Jul 11, 2016	15.58	15.88	15.58	15.86
858	NASDAQ	CNOB	Fri, Jul 8, 2016	15.44	15.70	15.44	15.55
857	NASDAQ	CNOB	Thu, Jul 7, 2016	15.33	15.51	15.15	15.27
856	NASDAQ	CNOB	Wed, Jul 6, 2016	15.14	15.43	15.09	15.33
855	NASDAQ	CNOB	Tue, Jul 5, 2016	15.40	15.40	15.15	15.22
854	NASDAQ	CNOB	Fri, Jul 1, 2016	15.65	15.73	15.41	15.45
853	NASDAQ	CNOB	Thu, Jun 30, 2016	15.48	15.69	15.13	15.69
852	NASDAQ	CNOB	Wed, Jun 29, 2016	15.30	15.38	15.12	15.38
851	NASDAQ	CNOB	Tue, Jun 28, 2016	15.34	15.34	15.09	15.14
850	NASDAQ	CNOB	Mon, Jun 27, 2016	15.32	15.35	15.10	15.12
849	NASDAQ	CNOB	Fri, Jun 24, 2016	15.46	15.76	15.34	15.53
848	NASDAQ	CNOB	Thu, Jun 23, 2016	15.75	16.01	15.63	15.93
847	NASDAQ	CNOB	Wed, Jun 22, 2016	15.59	15.70	15.53	15.58
846	NASDAQ	CNOB	Tue, Jun 21, 2016	15.55	15.71	15.50	15.65
845	NASDAQ	CNOB	Mon, Jun 20, 2016	15.74	15.92	15.63	15.66
844	NASDAQ	CNOB	Fri, Jun 17, 2016	15.69	15.76	15.51	15.64
843	NASDAQ	CNOB	Thu, Jun 16, 2016	15.51	15.72	15.48	15.69
842	NASDAQ	CNOB	Wed, Jun 15, 2016	15.71	15.96	15.55	15.71
841	NASDAQ	CNOB	Tue, Jun 14, 2016	15.67	15.79	15.50	15.62
840	NASDAQ	CNOB	Mon, Jun 13, 2016	15.81	15.82	15.58	15.74
839	NASDAQ	CNOB	Fri, Jun 10, 2016	15.81	16.00	15.75	15.85
838	NASDAQ	CNOB	Thu, Jun 9, 2016	15.92	16.01	15.76	15.96
837	NASDAQ	CNOB	Wed, Jun 8, 2016	15.98	16.15	15.88	15.99
836	NASDAQ	CNOB	Tue, Jun 7, 2016	15.99	16.03	15.95	15.98
835	NASDAQ	CNOB	Mon, Jun 6, 2016	16.00	16.18	15.82	15.95
834	NASDAQ	CNOB	Fri, Jun 3, 2016	16.44	16.44	15.94	15.99
833	NASDAQ	CNOB	Thu, Jun 2, 2016	16.16	16.50	16.09	16.48
832	NASDAQ	CNOB	Wed, Jun 1, 2016	15.69	16.13	15.63	16.00
831	NASDAQ	CNOB	Tue, May 31, 2016	16.32	16.32	15.76	15.84
830	NASDAQ	CNOB	Fri, May 27, 2016	16.27	16.38	16.05	16.26
829	NASDAQ	CNOB	Thu, May 26, 2016	16.39	16.46	16.17	16.25
828	NASDAQ	CNOB	Wed, May 25, 2016	16.28	16.46	16.23	16.37
827	NASDAQ	CNOB	Tue, May 24, 2016	15.93	16.46	15.93	16.31
826	NASDAQ	CNOB	Mon, May 23, 2016	15.87	15.97	15.74	15.82
825	NASDAQ	CNOB	Fri, May 20, 2016	15.80	16.06	15.71	15.85
824	NASDAQ	CNOB	Thu, May 19, 2016	16.33	16.35	15.66	15.69
823	NASDAQ	CNOB	Wed, May 18, 2016	15.38	16.49	15.38	16.46
822	NASDAQ	CNOB	Tue, May 17, 2016	16.00	16.09	15.30	15.48
821	NASDAQ	CNOB	Mon, May 16, 2016	16.07	16.07	15.92	15.98
820	NASDAQ	CNOB	Fri, May 13, 2016	16.32	16.46	15.97	16.01
819	NASDAQ	CNOB	Thu, May 12, 2016	16.34	16.61	16.09	16.34
818	NASDAQ	CNOB	Wed, May 11, 2016	16.66	16.70	16.39	16.39
817	NASDAQ	CNOB	Tue, May 10, 2016	16.68	16.80	16.55	16.68
816	NASDAQ	CNOB	Mon, May 9, 2016	16.60	16.86	16.57	16.59
815	NASDAQ	CNOB	Fri, May 6, 2016	16.53	16.58	16.33	16.51
814	NASDAQ	CNOB	Thu, May 5, 2016	16.75	16.97	16.50	16.53
813	NASDAQ	CNOB	Wed, May 4, 2016	16.90	17.00	16.21	16.59
812	NASDAQ	CNOB	Tue, May 3, 2016	17.22	17.22	16.86	16.94
811	NASDAQ	CNOB	Mon, May 2, 2016	17.29	17.50	17.22	17.30
810	NASDAQ	CNOB	Fri, Apr 29, 2016	16.92	17.21	16.89	17.21
809	NASDAQ	CNOB	Thu, Apr 28, 2016	17.01	17.19	16.85	16.92
808	NASDAQ	CNOB	Wed, Apr 27, 2016	17.18	17.27	17.01	17.07
807	NASDAQ	CNOB	Tue, Apr 26, 2016	16.86	17.20	16.20	17.19
806	NASDAQ	CNOB	Mon, Apr 25, 2016	16.79	16.79	16.37	16.75
805	NASDAQ	CNOB	Fri, Apr 22, 2016	16.76	16.90	16.67	16.88
804	NASDAQ	CNOB	Thu, Apr 21, 2016	16.51	16.78	16.30	16.70
803	NASDAQ	CNOB	Wed, Apr 20, 2016	16.70	16.75	16.55	16.56
802	NASDAQ	CNOB	Tue, Apr 19, 2016	16.25	16.75	16.23	16.65
801	NASDAQ	CNOB	Mon, Apr 18, 2016	16.63	16.75	16.51	16.63
800	NASDAQ	CNOB	Fri, Apr 15, 2016	16.58	16.75	16.45	16.53
799	NASDAQ	CNOB	Thu, Apr 14, 2016	16.59	16.85	16.35	16.62
798	NASDAQ	CNOB	Wed, Apr 13, 2016	15.66	16.71	15.66	16.65
797	NASDAQ	CNOB	Tue, Apr 12, 2016	15.37	15.62	15.27	15.59
796	NASDAQ	CNOB	Mon, Apr 11, 2016	15.54	15.59	15.32	15.40
795	NASDAQ	CNOB	Fri, Apr 8, 2016	15.69	15.77	15.40	15.51
794	NASDAQ	CNOB	Thu, Apr 7, 2016	15.60	15.77	15.42	15.54
793	NASDAQ	CNOB	Wed, Apr 6, 2016	15.71	15.77	15.58	15.71
792	NASDAQ	CNOB	Tue, Apr 5, 2016	15.98	15.98	15.98	15.63
791	NASDAQ	CNOB	Mon, Apr 4, 2016	16.49	16.49	15.93	15.98
790	NASDAQ	CNOB	Fri, Apr 1, 2016	16.25	16.49	15.95	16.42
789	NASDAQ	CNOB	Thu, Mar 31, 2016	16.45	16.45	16.31	16.46
788	NASDAQ	CNOB	Wed, Mar 30, 2016	16.38	16.68	16.36	16.46
787	NASDAQ	CNOB	Tue, Mar 29, 2016	15.81	16.06	15.68	16.27
786	NASDAQ	CNOB	Mon, Mar 28, 2016	15.88	16.11	15.66	15.69
785	NASDAQ	CNOB	Thu, Mar 24, 2016	15.60	15.60	15.60	15.79
784	NASDAQ	CNOB	Wed, Mar 23, 2016	15.67	15.77	15.54	15.60
783	NASDAQ	CNOB	Tue, Mar 22, 2016	15.93	15.93	15.63	15.72
782	NASDAQ	CNOB	Mon, Mar 21, 2016	16.13	16.34	15.96	16.04
781	NASDAQ	CNOB	Fri, Mar 18, 2016	16.20	16.29	15.62	16.19
780	NASDAQ	CNOB	Thu, Mar 17, 2016	15.55	16.21	15.40	16.05
779	NASDAQ	CNOB	Wed, Mar 16, 2016	15.60	15.82	15.53	15.61
778	NASDAQ	CNOB	Tue, Mar 15, 2016	16.37	16.37	16.37	15.61
777	NASDAQ	CNOB	Mon, Mar 14, 2016	16.26	16.53	16.26	16.37
776	NASDAQ	CNOB	Fri, Mar 11, 2016	15.89	16.30	15.84	16.29
775	NASDAQ	CNOB	Thu, Mar 10, 2016	15.62	15.86	15.54	15.58
774	NASDAQ	CNOB	Wed, Mar 9, 2016	15.78	15.78	15.78	15.58
773	NASDAQ	CNOB	Tue, Mar 8, 2016	16.09	16.18	15.76	16.22
772	NASDAQ	CNOB	Mon, Mar 7, 2016	16.03	16.31	16.01	16.22
771	NASDAQ	CNOB	Fri, Mar 4, 2016	15.78	15.78	15.78	15.98
770	NASDAQ	CNOB	Thu, Mar 3, 2016	15.73	15.73	15.73	15.78
769	NASDAQ	CNOB	Wed, Mar 2, 2016	15.86	15.96	15.62	15.91
768	NASDAQ	CNOB	Tue, Mar 1, 2016	15.42	15.42	15.42	15.91
767	NASDAQ	CNOB	Mon, Feb 29, 2016	15.62	15.81	15.40	15.42
766	NASDAQ	CNOB	Fri, Feb 26, 2016	15.54	15.76	15.30	15.64
765	NASDAQ	CNOB	Thu, Feb 25, 2016	15.32	15.51	15.24	15.40
764	NASDAQ	CNOB	Wed, Feb 24, 2016	15.01	15.29	14.86	15.28
763	NASDAQ	CNOB	Tue, Feb 23, 2016	15.35	15.51	15.15	15.17
762	NASDAQ	CNOB	Mon, Feb 22, 2016	15.49	15.55	15.28	15.33
761	NASDAQ	CNOB	Fri, Feb 19, 2016	15.32	15.58	15.29	15.36
760	NASDAQ	CNOB	Thu, Feb 18, 2016	15.38	15.53	15.13	15.33
759	NASDAQ	CNOB	Wed, Feb 17, 2016	15.95	15.95	15.28	15.37
758	NASDAQ	CNOB	Tue, Feb 16, 2016	15.81	15.96	15.67	15.86
757	NASDAQ	CNOB	Fri, Feb 12, 2016	15.42	15.73	15.30	15.66
756	NASDAQ	CNOB	Thu, Feb 11, 2016	15.27	15.34	14.99	15.27
755	NASDAQ	CNOB	Wed, Feb 10, 2016	15.68	15.90	15.48	15.51
754	NASDAQ	CNOB	Tue, Feb 9, 2016	15.47	15.78	15.31	15.61
753	NASDAQ	CNOB	Mon, Feb 8, 2016	15.70	15.88	15.18	15.63
752	NASDAQ	CNOB	Fri, Feb 5, 2016	16.23	16.25	15.82	15.82
751	NASDAQ	CNOB	Thu, Feb 4, 2016	16.44	16.61	16.23	16.27
750	NASDAQ	CNOB	Wed, Feb 3, 2016	16.62	16.66	16.37	16.47
749	NASDAQ	CNOB	Tue, Feb 2, 2016	16.54	16.65	16.44	16.55
748	NASDAQ	CNOB	Mon, Feb 1, 2016	16.60	16.82	16.40	16.64
747	NASDAQ	CNOB	Fri, Jan 29, 2016	16.50	16.66	16.39	16.63
746	NASDAQ	CNOB	Thu, Jan 28, 2016	16.30	16.53	16.27	16.49
745	NASDAQ	CNOB	Wed, Jan 27, 2016	16.51	16.86	16.19	16.27
744	NASDAQ	CNOB	Tue, Jan 26, 2016	16.65	16.85	16.56	16.67
743	NASDAQ	CNOB	Mon, Jan 25, 2016	16.87	17.37	16.54	16.56
742	NASDAQ	CNOB	Fri, Jan 22, 2016	16.94	17.87	16.80	16.98
741	NASDAQ	CNOB	Thu, Jan 21, 2016	17.08	17.13	16.76	16.78
740	NASDAQ	CNOB	Wed, Jan 20, 2016	16.75	17.20	16.55	17.08
739	NASDAQ	CNOB	Tue, Jan 19, 2016	17.18	17.37	16.89	16.96
738	NASDAQ	CNOB	Fri, Jan 15, 2016	16.80	17.23	16.69	17.06
737	NASDAQ	CNOB	Thu, Jan 14, 2016	17.40	17.53	17.15	17.23
736	NASDAQ	CNOB	Wed, Jan 13, 2016	17.71	17.71	17.16	17.25
735	NASDAQ	CNOB	Tue, Jan 12, 2016	17.90	17.90	17.55	17.75
734	NASDAQ	CNOB	Mon, Jan 11, 2016	17.78	18.00	17.71	17.81
733	NASDAQ	CNOB	Fri, Jan 8, 2016	18.02	18.05	17.70	17.72
732	NASDAQ	CNOB	Thu, Jan 7, 2016	18.21	18.28	18.00	18.00
731	NASDAQ	CNOB	Wed, Jan 6, 2016	18.33	18.61	18.33	18.51
730	NASDAQ	CNOB	Tue, Jan 5, 2016	18.40	18.72	18.40	18.63
729	NASDAQ	CNOB	Mon, Jan 4, 2016	18.31	18.64	18.13	18.39
728	NASDAQ	CNOB	Thu, Dec 31, 2015	18.86	18.87	18.62	18.69
727	NASDAQ	CNOB	Wed, Dec 30, 2015	19.12	19.16	18.87	18.90
726	NASDAQ	CNOB	Tue, Dec 29, 2015	18.98	19.25	18.87	19.24
725	NASDAQ	CNOB	Mon, Dec 28, 2015	19.10	19.17	18.75	18.95
724	NASDAQ	CNOB	Thu, Dec 24, 2015	19.23	19.35	19.09	19.16
723	NASDAQ	CNOB	Wed, Dec 23, 2015	19.16	19.31	19.10	19.19
722	NASDAQ	CNOB	Tue, Dec 22, 2015	19.15	19.15	18.76	19.13
721	NASDAQ	CNOB	Mon, Dec 21, 2015	18.85	19.10	18.80	19.09
720	NASDAQ	CNOB	Fri, Dec 18, 2015	18.82	19.04	18.75	18.85
719	NASDAQ	CNOB	Thu, Dec 17, 2015	19.26	19.49	18.86	18.89
718	NASDAQ	CNOB	Wed, Dec 16, 2015	18.78	19.20	18.52	19.15
717	NASDAQ	CNOB	Tue, Dec 15, 2015	18.05	18.72	18.04	18.72
716	NASDAQ	CNOB	Mon, Dec 14, 2015	18.19	19.00	17.70	17.82
715	NASDAQ	CNOB	Fri, Dec 11, 2015	18.21	19.04	18.06	18.17
714	NASDAQ	CNOB	Thu, Dec 10, 2015	18.39	18.58	18.30	18.49
713	NASDAQ	CNOB	Wed, Dec 9, 2015	18.46	18.65	18.26	18.41
712	NASDAQ	CNOB	Tue, Dec 8, 2015	18.63	18.83	18.49	18.53
711	NASDAQ	CNOB	Mon, Dec 7, 2015	19.07	19.07	18.71	18.80
710	NASDAQ	CNOB	Fri, Dec 4, 2015	18.90	19.20	18.87	19.11
709	NASDAQ	CNOB	Thu, Dec 3, 2015	19.17	19.36	18.78	18.89
708	NASDAQ	CNOB	Wed, Dec 2, 2015	19.31	19.31	19.06	19.15
707	NASDAQ	CNOB	Tue, Dec 1, 2015	19.55	19.69	19.16	19.30
706	NASDAQ	CNOB	Mon, Nov 30, 2015	19.24	19.56	19.21	19.51
705	NASDAQ	CNOB	Fri, Nov 27, 2015	19.23	19.32	19.15	19.21
704	NASDAQ	CNOB	Wed, Nov 25, 2015	19.22	19.39	19.02	19.19
703	NASDAQ	CNOB	Tue, Nov 24, 2015	19.15	19.31	18.91	19.25
702	NASDAQ	CNOB	Mon, Nov 23, 2015	18.78	19.34	18.78	19.24
701	NASDAQ	CNOB	Fri, Nov 20, 2015	18.74	19.12	18.54	18.87
700	NASDAQ	CNOB	Thu, Nov 19, 2015	18.61	18.78	18.53	18.67
699	NASDAQ	CNOB	Wed, Nov 18, 2015	18.18	18.55	18.03	18.55
698	NASDAQ	CNOB	Tue, Nov 17, 2015	18.01	18.27	17.99	18.18
697	NASDAQ	CNOB	Mon, Nov 16, 2015	18.00	18.12	17.84	17.99
696	NASDAQ	CNOB	Fri, Nov 13, 2015	17.97	18.27	17.92	17.96
695	NASDAQ	CNOB	Thu, Nov 12, 2015	18.25	18.25	17.91	17.93
694	NASDAQ	CNOB	Wed, Nov 11, 2015	18.07	18.32	18.07	18.25
693	NASDAQ	CNOB	Tue, Nov 10, 2015	18.08	18.50	18.04	18.17
692	NASDAQ	CNOB	Mon, Nov 9, 2015	18.74	18.97	18.21	18.29
691	NASDAQ	CNOB	Fri, Nov 6, 2015	18.33	18.80	18.33	18.74
690	NASDAQ	CNOB	Thu, Nov 5, 2015	17.99	18.34	17.99	18.32
689	NASDAQ	CNOB	Wed, Nov 4, 2015	18.12	18.30	17.99	18.00
688	NASDAQ	CNOB	Tue, Nov 3, 2015	18.06	18.27	17.89	18.12
687	NASDAQ	CNOB	Mon, Nov 2, 2015	18.00	18.18	17.85	18.13
686	NASDAQ	CNOB	Fri, Oct 30, 2015	18.09	18.09	17.65	17.85
685	NASDAQ	CNOB	Thu, Oct 29, 2015	18.36	18.49	18.00	18.15
684	NASDAQ	CNOB	Wed, Oct 28, 2015	17.70	18.38	17.70	18.35
683	NASDAQ	CNOB	Tue, Oct 27, 2015	17.76	17.98	17.61	17.72
682	NASDAQ	CNOB	Mon, Oct 26, 2015	18.20	18.22	17.58	17.79
681	NASDAQ	CNOB	Fri, Oct 23, 2015	17.80	18.48	17.80	18.18
680	NASDAQ	CNOB	Thu, Oct 22, 2015	17.59	17.70	17.40	17.50
679	NASDAQ	CNOB	Wed, Oct 21, 2015	17.75	17.83	17.56	17.56
678	NASDAQ	CNOB	Tue, Oct 20, 2015	17.63	17.76	17.63	17.70
677	NASDAQ	CNOB	Mon, Oct 19, 2015	17.58	17.75	17.55	17.70
676	NASDAQ	CNOB	Fri, Oct 16, 2015	18.07	18.07	17.65	17.69
675	NASDAQ	CNOB	Thu, Oct 15, 2015	17.55	18.00	17.43	18.00
674	NASDAQ	CNOB	Wed, Oct 14, 2015	18.00	18.00	17.51	17.56
673	NASDAQ	CNOB	Tue, Oct 13, 2015	18.15	18.25	17.91	17.94
672	NASDAQ	CNOB	Mon, Oct 12, 2015	18.25	18.31	18.14	18.22
671	NASDAQ	CNOB	Fri, Oct 9, 2015	18.40	18.40	18.20	18.21
670	NASDAQ	CNOB	Thu, Oct 8, 2015	18.25	18.45	18.17	18.34
669	NASDAQ	CNOB	Wed, Oct 7, 2015	17.60	18.34	17.32	18.31
668	NASDAQ	CNOB	Tue, Oct 6, 2015	18.64	18.64	18.14	18.19
667	NASDAQ	CNOB	Mon, Oct 5, 2015	18.50	18.85	18.39	18.64
666	NASDAQ	CNOB	Fri, Oct 2, 2015	18.92	18.92	18.24	18.45
665	NASDAQ	CNOB	Thu, Oct 1, 2015	19.28	19.45	18.80	19.08
664	NASDAQ	CNOB	Wed, Sep 30, 2015	19.01	19.36	18.96	19.30
663	NASDAQ	CNOB	Tue, Sep 29, 2015	18.85	18.92	18.72	18.90
662	NASDAQ	CNOB	Mon, Sep 28, 2015	18.53	18.90	18.43	18.87
661	NASDAQ	CNOB	Fri, Sep 25, 2015	18.97	18.97	18.48	18.50
660	NASDAQ	CNOB	Thu, Sep 24, 2015	18.70	18.89	18.57	18.79
659	NASDAQ	CNOB	Wed, Sep 23, 2015	18.50	18.82	18.41	18.71
658	NASDAQ	CNOB	Tue, Sep 22, 2015	18.41	18.60	18.40	18.51
657	NASDAQ	CNOB	Mon, Sep 21, 2015	18.74	18.86	18.55	18.62
656	NASDAQ	CNOB	Fri, Sep 18, 2015	18.60	18.78	18.50	18.61
655	NASDAQ	CNOB	Thu, Sep 17, 2015	18.92	19.10	18.73	18.76
654	NASDAQ	CNOB	Wed, Sep 16, 2015	19.06	19.06	18.94	18.99
653	NASDAQ	CNOB	Tue, Sep 15, 2015	18.97	19.09	18.83	19.00
652	NASDAQ	CNOB	Mon, Sep 14, 2015	18.95	19.05	18.90	19.00
651	NASDAQ	CNOB	Fri, Sep 11, 2015	18.74	19.07	18.72	19.00
650	NASDAQ	CNOB	Thu, Sep 10, 2015	18.78	19.15	18.76	18.88
649	NASDAQ	CNOB	Wed, Sep 9, 2015	19.04	19.20	18.71	18.83
648	NASDAQ	CNOB	Tue, Sep 8, 2015	19.15	19.34	18.95	19.00
647	NASDAQ	CNOB	Fri, Sep 4, 2015	18.65	19.17	18.65	18.91
646	NASDAQ	CNOB	Thu, Sep 3, 2015	19.03	19.21	18.81	18.83
645	NASDAQ	CNOB	Wed, Sep 2, 2015	18.93	19.13	18.66	19.06
644	NASDAQ	CNOB	Tue, Sep 1, 2015	18.86	18.90	18.62	18.70
643	NASDAQ	CNOB	Mon, Aug 31, 2015	18.91	19.18	18.89	19.15
642	NASDAQ	CNOB	Fri, Aug 28, 2015	19.38	19.50	18.85	19.01
641	NASDAQ	CNOB	Thu, Aug 27, 2015	19.27	19.52	18.42	19.52
640	NASDAQ	CNOB	Wed, Aug 26, 2015	19.17	19.21	18.51	19.19
639	NASDAQ	CNOB	Tue, Aug 25, 2015	19.28	19.28	18.58	18.85
638	NASDAQ	CNOB	Mon, Aug 24, 2015	18.92	19.57	18.08	18.75
637	NASDAQ	CNOB	Fri, Aug 21, 2015	19.61	19.90	19.46	19.50
636	NASDAQ	CNOB	Thu, Aug 20, 2015	20.08	20.37	19.85	19.91
635	NASDAQ	CNOB	Wed, Aug 19, 2015	19.98	20.47	19.97	20.27
634	NASDAQ	CNOB	Tue, Aug 18, 2015	20.40	20.53	19.68	20.13
633	NASDAQ	CNOB	Mon, Aug 17, 2015	20.22	20.63	20.18	20.43
632	NASDAQ	CNOB	Fri, Aug 14, 2015	20.08	20.29	20.08	20.29
631	NASDAQ	CNOB	Thu, Aug 13, 2015	20.21	20.42	20.06	20.16
630	NASDAQ	CNOB	Wed, Aug 12, 2015	20.25	20.68	20.02	20.22
629	NASDAQ	CNOB	Tue, Aug 11, 2015	20.79	20.98	20.43	20.57
628	NASDAQ	CNOB	Mon, Aug 10, 2015	21.05	21.17	20.78	20.87
627	NASDAQ	CNOB	Fri, Aug 7, 2015	21.19	21.48	20.88	21.00
626	NASDAQ	CNOB	Thu, Aug 6, 2015	21.48	21.60	21.28	21.33
625	NASDAQ	CNOB	Wed, Aug 5, 2015	21.24	21.66	21.24	21.41
624	NASDAQ	CNOB	Tue, Aug 4, 2015	21.22	21.54	21.18	21.20
623	NASDAQ	CNOB	Mon, Aug 3, 2015	21.44	21.68	21.01	21.14
622	NASDAQ	CNOB	Fri, Jul 31, 2015	21.44	21.92	21.22	21.36
621	NASDAQ	CNOB	Thu, Jul 30, 2015	21.07	21.44	21.03	21.42
620	NASDAQ	CNOB	Wed, Jul 29, 2015	21.22	21.49	21.13	21.19
619	NASDAQ	CNOB	Tue, Jul 28, 2015	21.40	21.47	20.99	21.37
618	NASDAQ	CNOB	Mon, Jul 27, 2015	21.30	21.61	21.16	21.29
617	NASDAQ	CNOB	Fri, Jul 24, 2015	21.58	21.93	21.23	21.45
616	NASDAQ	CNOB	Thu, Jul 23, 2015	22.20	22.45	21.63	21.63
615	NASDAQ	CNOB	Wed, Jul 22, 2015	21.80	22.55	21.80	22.27
614	NASDAQ	CNOB	Tue, Jul 21, 2015	22.11	22.33	21.82	21.88
613	NASDAQ	CNOB	Mon, Jul 20, 2015	22.20	22.20	22.10	22.16
612	NASDAQ	CNOB	Fri, Jul 17, 2015	22.22	22.22	22.02	22.17
611	NASDAQ	CNOB	Thu, Jul 16, 2015	22.26	22.51	22.03	22.15
610	NASDAQ	CNOB	Wed, Jul 15, 2015	21.99	22.23	21.99	22.18
609	NASDAQ	CNOB	Tue, Jul 14, 2015	21.87	22.07	21.73	21.99
608	NASDAQ	CNOB	Mon, Jul 13, 2015	21.96	22.23	21.85	21.95
607	NASDAQ	CNOB	Fri, Jul 10, 2015	21.98	22.36	21.95	22.08
606	NASDAQ	CNOB	Thu, Jul 9, 2015	21.94	22.00	21.70	21.79
605	NASDAQ	CNOB	Wed, Jul 8, 2015	21.56	21.80	21.56	21.72
604	NASDAQ	CNOB	Tue, Jul 7, 2015	21.81	21.81	21.50	21.72
603	NASDAQ	CNOB	Mon, Jul 6, 2015	21.70	21.90	21.60	21.84
602	NASDAQ	CNOB	Thu, Jul 2, 2015	21.94	21.94	21.51	21.72
601	NASDAQ	CNOB	Wed, Jul 1, 2015	21.64	22.13	21.43	21.86
600	NASDAQ	CNOB	Tue, Jun 30, 2015	21.55	21.74	21.46	21.53
599	NASDAQ	CNOB	Mon, Jun 29, 2015	21.45	21.63	21.26	21.52
598	NASDAQ	CNOB	Fri, Jun 26, 2015	21.98	22.00	21.49	21.55
597	NASDAQ	CNOB	Thu, Jun 25, 2015	21.70	21.89	21.40	21.88
596	NASDAQ	CNOB	Wed, Jun 24, 2015	21.65	21.71	21.22	21.64
595	NASDAQ	CNOB	Tue, Jun 23, 2015	21.36	21.72	21.01	21.68
594	NASDAQ	CNOB	Mon, Jun 22, 2015	20.78	21.43	20.63	21.34
593	NASDAQ	CNOB	Fri, Jun 19, 2015	20.53	20.78	20.24	20.66
592	NASDAQ	CNOB	Thu, Jun 18, 2015	20.26	20.55	20.26	20.54
591	NASDAQ	CNOB	Wed, Jun 17, 2015	20.54	20.69	20.20	20.24
590	NASDAQ	CNOB	Tue, Jun 16, 2015	20.27	21.06	20.27	20.54
589	NASDAQ	CNOB	Mon, Jun 15, 2015	19.92	20.48	19.89	20.36
588	NASDAQ	CNOB	Fri, Jun 12, 2015	19.93	19.99	19.77	19.99
587	NASDAQ	CNOB	Thu, Jun 11, 2015	19.92	19.99	19.87	19.95
586	NASDAQ	CNOB	Wed, Jun 10, 2015	19.80	19.99	19.62	19.98
585	NASDAQ	CNOB	Tue, Jun 9, 2015	19.52	19.89	19.39	19.70
584	NASDAQ	CNOB	Mon, Jun 8, 2015	19.39	19.56	19.39	19.50
583	NASDAQ	CNOB	Fri, Jun 5, 2015	19.30	19.50	19.16	19.46
582	NASDAQ	CNOB	Thu, Jun 4, 2015	19.42	19.58	19.21	19.30
581	NASDAQ	CNOB	Wed, Jun 3, 2015	19.41	19.73	19.21	19.55
580	NASDAQ	CNOB	Tue, Jun 2, 2015	19.30	19.51	19.22	19.43
579	NASDAQ	CNOB	Mon, Jun 1, 2015	19.55	19.58	19.05	19.44
578	NASDAQ	CNOB	Fri, May 29, 2015	19.16	19.48	19.00	19.45
577	NASDAQ	CNOB	Thu, May 28, 2015	19.08	19.35	18.98	19.24
576	NASDAQ	CNOB	Wed, May 27, 2015	19.16	19.18	18.95	19.17
575	NASDAQ	CNOB	Tue, May 26, 2015	19.26	19.26	18.97	19.10
574	NASDAQ	CNOB	Fri, May 22, 2015	19.40	19.50	19.07	19.29
573	NASDAQ	CNOB	Thu, May 21, 2015	19.60	19.60	19.26	19.44
572	NASDAQ	CNOB	Wed, May 20, 2015	19.53	19.59	19.36	19.55
571	NASDAQ	CNOB	Tue, May 19, 2015	19.34	19.65	19.33	19.54
570	NASDAQ	CNOB	Mon, May 18, 2015	19.40	19.54	19.34	19.39
569	NASDAQ	CNOB	Fri, May 15, 2015	19.55	19.74	19.30	19.45
568	NASDAQ	CNOB	Thu, May 14, 2015	19.29	19.58	19.22	19.55
567	NASDAQ	CNOB	Wed, May 13, 2015	19.15	19.34	19.12	19.25
566	NASDAQ	CNOB	Tue, May 12, 2015	19.12	19.22	18.95	19.20
565	NASDAQ	CNOB	Mon, May 11, 2015	19.07	19.30	18.96	19.12
564	NASDAQ	CNOB	Fri, May 8, 2015	19.09	19.21	18.96	19.13
563	NASDAQ	CNOB	Thu, May 7, 2015	18.95	19.17	18.95	19.00
562	NASDAQ	CNOB	Wed, May 6, 2015	19.06	19.12	18.96	19.00
561	NASDAQ	CNOB	Tue, May 5, 2015	19.16	19.43	18.95	19.04
560	NASDAQ	CNOB	Mon, May 4, 2015	19.32	19.32	19.14	19.26
559	NASDAQ	CNOB	Fri, May 1, 2015	19.38	19.38	19.00	19.27
558	NASDAQ	CNOB	Thu, Apr 30, 2015	19.50	19.56	19.19	19.22
557	NASDAQ	CNOB	Wed, Apr 29, 2015	19.84	19.90	19.58	19.61
556	NASDAQ	CNOB	Tue, Apr 28, 2015	19.77	19.90	19.66	19.87
555	NASDAQ	CNOB	Mon, Apr 27, 2015	19.77	19.90	19.47	19.69
554	NASDAQ	CNOB	Fri, Apr 24, 2015	19.74	19.90	19.58	19.87
553	NASDAQ	CNOB	Thu, Apr 23, 2015	19.70	19.94	19.71	19.91
552	NASDAQ	CNOB	Wed, Apr 22, 2015	19.69	19.85	19.52	19.75
551	NASDAQ	CNOB	Tue, Apr 21, 2015	19.77	19.87	19.61	19.74
550	NASDAQ	CNOB	Mon, Apr 20, 2015	19.73	19.85	19.57	19.76
549	NASDAQ	CNOB	Fri, Apr 17, 2015	19.56	19.80	19.44	19.60
548	NASDAQ	CNOB	Thu, Apr 16, 2015	19.75	19.90	19.70	19.86
547	NASDAQ	CNOB	Wed, Apr 15, 2015	19.72	19.89	19.69	19.81
546	NASDAQ	CNOB	Tue, Apr 14, 2015	19.68	19.78	19.43	19.73
545	NASDAQ	CNOB	Mon, Apr 13, 2015	19.54	19.74	19.51	19.73
544	NASDAQ	CNOB	Fri, Apr 10, 2015	19.75	19.90	19.56	19.60
543	NASDAQ	CNOB	Thu, Apr 9, 2015	19.70	19.85	19.50	19.63
542	NASDAQ	CNOB	Wed, Apr 8, 2015	19.56	19.79	19.56	19.73
541	NASDAQ	CNOB	Tue, Apr 7, 2015	19.61	19.74	19.53	19.64
540	NASDAQ	CNOB	Mon, Apr 6, 2015	19.41	19.70	19.40	19.58
539	NASDAQ	CNOB	Thu, Apr 2, 2015	19.58	19.69	19.34	19.48
538	NASDAQ	CNOB	Wed, Apr 1, 2015	19.37	19.56	19.28	19.53
537	NASDAQ	CNOB	Tue, Mar 31, 2015	19.35	19.51	19.27	19.46
536	NASDAQ	CNOB	Mon, Mar 30, 2015	19.28	19.58	19.28	19.50
535	NASDAQ	CNOB	Fri, Mar 27, 2015	19.24	19.32	19.08	19.25
534	NASDAQ	CNOB	Thu, Mar 26, 2015	19.11	19.27	19.11	19.24
533	NASDAQ	CNOB	Wed, Mar 25, 2015	19.28	19.30	19.07	19.15
532	NASDAQ	CNOB	Tue, Mar 24, 2015	19.41	19.50	19.27	19.27
531	NASDAQ	CNOB	Mon, Mar 23, 2015	19.32	19.59	19.17	19.45
530	NASDAQ	CNOB	Fri, Mar 20, 2015	19.09	19.49	19.02	19.31
529	NASDAQ	CNOB	Thu, Mar 19, 2015	19.00	19.09	18.94	19.08
528	NASDAQ	CNOB	Wed, Mar 18, 2015	18.91	19.27	18.89	19.02
527	NASDAQ	CNOB	Tue, Mar 17, 2015	18.80	19.00	18.62	18.90
526	NASDAQ	CNOB	Mon, Mar 16, 2015	18.85	18.93	18.81	18.91
525	NASDAQ	CNOB	Fri, Mar 13, 2015	18.60	18.70	18.43	18.70
524	NASDAQ	CNOB	Thu, Mar 12, 2015	18.32	18.79	18.25	18.60
523	NASDAQ	CNOB	Wed, Mar 11, 2015	18.00	18.20	17.97	18.17
522	NASDAQ	CNOB	Tue, Mar 10, 2015	17.97	18.04	17.92	18.02
521	NASDAQ	CNOB	Mon, Mar 9, 2015	18.22	18.22	18.03	18.07
520	NASDAQ	CNOB	Fri, Mar 6, 2015	18.22	18.49	18.06	18.16
519	NASDAQ	CNOB	Thu, Mar 5, 2015	18.05	18.29	17.97	18.25
518	NASDAQ	CNOB	Wed, Mar 4, 2015	18.09	18.18	18.05	18.06
517	NASDAQ	CNOB	Tue, Mar 3, 2015	18.20	18.40	18.07	18.21
516	NASDAQ	CNOB	Mon, Mar 2, 2015	18.30	18.38	18.20	18.25
515	NASDAQ	CNOB	Fri, Feb 27, 2015	18.43	18.43	18.25	18.26
514	NASDAQ	CNOB	Thu, Feb 26, 2015	18.36	18.47	18.33	18.40
513	NASDAQ	CNOB	Wed, Feb 25, 2015	18.36	18.40	18.28	18.33
512	NASDAQ	CNOB	Tue, Feb 24, 2015	18.45	18.51	18.30	18.30
511	NASDAQ	CNOB	Mon, Feb 23, 2015	18.41	18.50	18.25	18.49
510	NASDAQ	CNOB	Fri, Feb 20, 2015	18.48	18.49	18.27	18.46
509	NASDAQ	CNOB	Thu, Feb 19, 2015	18.30	18.51	18.26	18.47
508	NASDAQ	CNOB	Wed, Feb 18, 2015	18.50	18.55	18.27	18.34
507	NASDAQ	CNOB	Tue, Feb 17, 2015	18.45	18.60	18.41	18.49
506	NASDAQ	CNOB	Fri, Feb 13, 2015	18.60	18.60	18.34	18.40
505	NASDAQ	CNOB	Thu, Feb 12, 2015	18.53	18.68	18.38	18.66
504	NASDAQ	CNOB	Wed, Feb 11, 2015	18.40	18.54	18.33	18.40
503	NASDAQ	CNOB	Tue, Feb 10, 2015	18.53	18.53	18.27	18.43
502	NASDAQ	CNOB	Mon, Feb 9, 2015	18.54	18.61	18.30	18.33
501	NASDAQ	CNOB	Fri, Feb 6, 2015	18.85	18.95	18.63	18.66
500	NASDAQ	CNOB	Thu, Feb 5, 2015	18.56	18.82	18.56	18.74
499	NASDAQ	CNOB	Wed, Feb 4, 2015	18.79	18.80	18.52	18.57
498	NASDAQ	CNOB	Tue, Feb 3, 2015	18.89	18.90	18.65	18.79
497	NASDAQ	CNOB	Mon, Feb 2, 2015	18.57	18.86	18.39	18.79
496	NASDAQ	CNOB	Fri, Jan 30, 2015	18.46	18.72	18.27	18.40
495	NASDAQ	CNOB	Thu, Jan 29, 2015	18.39	18.67	18.30	18.64
494	NASDAQ	CNOB	Wed, Jan 28, 2015	18.65	18.65	18.12	18.44
493	NASDAQ	CNOB	Tue, Jan 27, 2015	18.45	18.61	18.34	18.49
492	NASDAQ	CNOB	Mon, Jan 26, 2015	18.68	18.68	18.44	18.54
491	NASDAQ	CNOB	Fri, Jan 23, 2015	18.58	18.74	18.39	18.62
490	NASDAQ	CNOB	Thu, Jan 22, 2015	18.01	18.51	17.82	18.49
489	NASDAQ	CNOB	Wed, Jan 21, 2015	17.89	17.95	17.84	17.85
488	NASDAQ	CNOB	Tue, Jan 20, 2015	18.38	18.74	17.97	18.12
487	NASDAQ	CNOB	Fri, Jan 16, 2015	18.00	18.50	17.98	18.49
486	NASDAQ	CNOB	Thu, Jan 15, 2015	18.17	18.17	17.80	18.02
485	NASDAQ	CNOB	Wed, Jan 14, 2015	18.27	18.35	18.01	18.12
484	NASDAQ	CNOB	Tue, Jan 13, 2015	18.68	18.92	18.44	18.49
483	NASDAQ	CNOB	Mon, Jan 12, 2015	18.63	18.63	18.45	18.55
482	NASDAQ	CNOB	Fri, Jan 9, 2015	18.67	18.72	18.43	18.60
481	NASDAQ	CNOB	Thu, Jan 8, 2015	18.50	18.73	18.47	18.62
480	NASDAQ	CNOB	Wed, Jan 7, 2015	18.55	18.55	18.18	18.38
479	NASDAQ	CNOB	Tue, Jan 6, 2015	18.83	18.83	18.33	18.46
478	NASDAQ	CNOB	Mon, Jan 5, 2015	18.81	19.05	18.65	18.81
477	NASDAQ	CNOB	Fri, Jan 2, 2015	19.00	19.10	18.68	18.86
476	NASDAQ	CNOB	Wed, Dec 31, 2014	19.10	19.15	18.86	19.00
475	NASDAQ	CNOB	Tue, Dec 30, 2014	19.06	19.12	19.01	19.07
474	NASDAQ	CNOB	Mon, Dec 29, 2014	19.00	19.15	18.72	19.09
473	NASDAQ	CNOB	Fri, Dec 26, 2014	18.95	19.00	18.87	19.00
472	NASDAQ	CNOB	Wed, Dec 24, 2014	18.95	18.98	18.71	18.91
471	NASDAQ	CNOB	Tue, Dec 23, 2014	18.81	19.00	18.03	18.87
470	NASDAQ	CNOB	Mon, Dec 22, 2014	18.71	18.78	18.54	18.75
469	NASDAQ	CNOB	Fri, Dec 19, 2014	18.87	18.87	18.50	18.65
468	NASDAQ	CNOB	Thu, Dec 18, 2014	18.76	18.99	18.66	18.93
467	NASDAQ	CNOB	Wed, Dec 17, 2014	18.26	18.70	17.93	18.70
466	NASDAQ	CNOB	Tue, Dec 16, 2014	18.01	18.47	18.00	18.18
465	NASDAQ	CNOB	Mon, Dec 15, 2014	18.10	18.15	17.98	18.00
464	NASDAQ	CNOB	Fri, Dec 12, 2014	18.09	18.31	17.93	17.99
463	NASDAQ	CNOB	Thu, Dec 11, 2014	18.47	18.60	18.25	18.28
462	NASDAQ	CNOB	Wed, Dec 10, 2014	18.59	18.72	18.24	18.35
461	NASDAQ	CNOB	Tue, Dec 9, 2014	18.30	18.62	18.30	18.59
460	NASDAQ	CNOB	Mon, Dec 8, 2014	18.59	18.72	18.24	18.46
459	NASDAQ	CNOB	Fri, Dec 5, 2014	18.48	18.75	18.26	18.58
458	NASDAQ	CNOB	Thu, Dec 4, 2014	18.65	18.67	18.48	18.51
457	NASDAQ	CNOB	Wed, Dec 3, 2014	18.65	18.70	18.52	18.60
456	NASDAQ	CNOB	Tue, Dec 2, 2014	18.46	18.70	18.46	18.61
455	NASDAQ	CNOB	Mon, Dec 1, 2014	18.50	18.51	18.34	18.37
454	NASDAQ	CNOB	Fri, Nov 28, 2014	18.60	18.64	18.38	18.48
453	NASDAQ	CNOB	Wed, Nov 26, 2014	18.64	18.65	18.46	18.51
452	NASDAQ	CNOB	Tue, Nov 25, 2014	18.55	18.68	18.12	18.58
451	NASDAQ	CNOB	Mon, Nov 24, 2014	18.25	18.57	18.25	18.50
450	NASDAQ	CNOB	Fri, Nov 21, 2014	18.50	18.71	18.01	18.21
449	NASDAQ	CNOB	Thu, Nov 20, 2014	18.07	18.32	18.00	18.32
448	NASDAQ	CNOB	Wed, Nov 19, 2014	18.37	18.38	17.90	18.09
447	NASDAQ	CNOB	Tue, Nov 18, 2014	18.71	18.79	18.30	18.31
446	NASDAQ	CNOB	Mon, Nov 17, 2014	18.80	18.89	18.47	18.64
445	NASDAQ	CNOB	Fri, Nov 14, 2014	18.72	18.92	18.59	18.86
444	NASDAQ	CNOB	Thu, Nov 13, 2014	19.00	19.00	18.91	18.98
443	NASDAQ	CNOB	Wed, Nov 12, 2014	18.87	19.00	18.68	18.99
442	NASDAQ	CNOB	Tue, Nov 11, 2014	19.00	19.00	18.78	18.86
441	NASDAQ	CNOB	Mon, Nov 10, 2014	18.86	19.00	18.81	18.97
440	NASDAQ	CNOB	Fri, Nov 7, 2014	18.64	18.86	18.47	18.81
439	NASDAQ	CNOB	Thu, Nov 6, 2014	18.60	18.66	18.50	18.64
438	NASDAQ	CNOB	Wed, Nov 5, 2014	18.50	18.60	18.45	18.59
437	NASDAQ	CNOB	Tue, Nov 4, 2014	18.50	18.50	18.36	18.47
436	NASDAQ	CNOB	Mon, Nov 3, 2014	18.50	18.57	18.43	18.50
435	NASDAQ	CNOB	Fri, Oct 31, 2014	18.50	18.59	18.42	18.50
434	NASDAQ	CNOB	Thu, Oct 30, 2014	18.64	18.68	17.82	18.48
433	NASDAQ	CNOB	Wed, Oct 29, 2014	18.75	18.90	18.56	18.65
432	NASDAQ	CNOB	Tue, Oct 28, 2014	18.50	18.87	18.40	18.84
431	NASDAQ	CNOB	Mon, Oct 27, 2014	18.29	18.50	18.22	18.47
430	NASDAQ	CNOB	Fri, Oct 24, 2014	18.49	18.59	18.13	18.38
429	NASDAQ	CNOB	Thu, Oct 23, 2014	18.37	18.54	18.29	18.49
428	NASDAQ	CNOB	Wed, Oct 22, 2014	18.50	18.60	18.25	18.31
427	NASDAQ	CNOB	Tue, Oct 21, 2014	18.43	18.64	17.79	18.54
426	NASDAQ	CNOB	Mon, Oct 20, 2014	18.42	18.71	18.33	18.41
425	NASDAQ	CNOB	Fri, Oct 17, 2014	18.72	18.72	18.42	18.51
424	NASDAQ	CNOB	Thu, Oct 16, 2014	18.34	18.69	18.32	18.65
423	NASDAQ	CNOB	Wed, Oct 15, 2014	18.50	18.60	17.99	18.53
422	NASDAQ	CNOB	Tue, Oct 14, 2014	18.45	18.45	17.80	18.32
421	NASDAQ	CNOB	Mon, Oct 13, 2014	17.95	18.41	17.95	18.36
420	NASDAQ	CNOB	Fri, Oct 10, 2014	17.81	18.17	17.76	17.85
419	NASDAQ	CNOB	Thu, Oct 9, 2014	18.49	18.49	17.87	17.91
418	NASDAQ	CNOB	Wed, Oct 8, 2014	18.10	18.52	18.07	18.46
417	NASDAQ	CNOB	Tue, Oct 7, 2014	18.29	18.39	18.11	18.17
416	NASDAQ	CNOB	Mon, Oct 6, 2014	18.64	18.69	18.42	18.42
415	NASDAQ	CNOB	Fri, Oct 3, 2014	18.76	18.86	18.56	18.66
414	NASDAQ	CNOB	Thu, Oct 2, 2014	18.76	18.84	18.55	18.58
413	NASDAQ	CNOB	Wed, Oct 1, 2014	19.00	19.19	18.68	18.82
412	NASDAQ	CNOB	Tue, Sep 30, 2014	19.09	19.09	18.93	19.05
411	NASDAQ	CNOB	Mon, Sep 29, 2014	19.00	19.17	18.94	19.06
410	NASDAQ	CNOB	Fri, Sep 26, 2014	19.00	19.25	18.97	19.13
409	NASDAQ	CNOB	Thu, Sep 25, 2014	19.03	19.25	18.86	19.00
408	NASDAQ	CNOB	Wed, Sep 24, 2014	19.07	19.10	18.95	19.07
407	NASDAQ	CNOB	Tue, Sep 23, 2014	19.06	19.18	18.95	19.00
406	NASDAQ	CNOB	Mon, Sep 22, 2014	19.15	19.17	19.00	19.15
405	NASDAQ	CNOB	Fri, Sep 19, 2014	19.36	19.37	19.00	19.20
404	NASDAQ	CNOB	Thu, Sep 18, 2014	19.20	19.38	19.20	19.33
403	NASDAQ	CNOB	Wed, Sep 17, 2014	19.14	19.36	19.00	19.11
402	NASDAQ	CNOB	Tue, Sep 16, 2014	19.25	19.30	19.03	19.20
401	NASDAQ	CNOB	Mon, Sep 15, 2014	19.45	19.48	19.29	19.32
400	NASDAQ	CNOB	Fri, Sep 12, 2014	19.47	19.49	19.25	19.45
399	NASDAQ	CNOB	Thu, Sep 11, 2014	19.20	19.47	19.16	19.44
398	NASDAQ	CNOB	Wed, Sep 10, 2014	19.03	19.30	19.00	19.24
397	NASDAQ	CNOB	Tue, Sep 9, 2014	19.05	19.14	18.99	19.03
396	NASDAQ	CNOB	Mon, Sep 8, 2014	19.02	19.46	18.98	19.13
395	NASDAQ	CNOB	Fri, Sep 5, 2014	19.03	19.24	19.00	19.05
394	NASDAQ	CNOB	Thu, Sep 4, 2014	19.36	19.48	19.07	19.13
393	NASDAQ	CNOB	Wed, Sep 3, 2014	19.45	19.50	19.29	19.37
392	NASDAQ	CNOB	Tue, Sep 2, 2014	19.50	19.51	19.20	19.43
391	NASDAQ	CNOB	Fri, Aug 29, 2014	19.34	19.40	19.10	19.38
390	NASDAQ	CNOB	Thu, Aug 28, 2014	19.50	19.59	19.29	19.32
389	NASDAQ	CNOB	Wed, Aug 27, 2014	19.52	19.72	19.31	19.54
388	NASDAQ	CNOB	Tue, Aug 26, 2014	19.47	19.64	19.40	19.48
387	NASDAQ	CNOB	Mon, Aug 25, 2014	19.33	19.86	19.33	19.38
386	NASDAQ	CNOB	Fri, Aug 22, 2014	19.28	19.46	19.07	19.31
385	NASDAQ	CNOB	Thu, Aug 21, 2014	19.00	19.29	18.98	19.24
384	NASDAQ	CNOB	Wed, Aug 20, 2014	19.00	19.07	18.48	19.00
383	NASDAQ	CNOB	Tue, Aug 19, 2014	19.13	19.24	19.00	19.03
382	NASDAQ	CNOB	Mon, Aug 18, 2014	19.23	19.46	19.00	19.13
381	NASDAQ	CNOB	Fri, Aug 15, 2014	19.16	19.25	18.76	19.06
380	NASDAQ	CNOB	Thu, Aug 14, 2014	19.10	19.13	19.00	19.01
379	NASDAQ	CNOB	Wed, Aug 13, 2014	19.12	19.26	19.01	19.08
378	NASDAQ	CNOB	Tue, Aug 12, 2014	18.97	19.12	18.84	19.11
377	NASDAQ	CNOB	Mon, Aug 11, 2014	19.12	19.20	19.00	19.09
376	NASDAQ	CNOB	Fri, Aug 8, 2014	19.01	19.15	19.00	19.01
375	NASDAQ	CNOB	Thu, Aug 7, 2014	19.20	19.31	18.97	19.04
374	NASDAQ	CNOB	Wed, Aug 6, 2014	19.34	19.59	19.15	19.23
373	NASDAQ	CNOB	Tue, Aug 5, 2014	19.23	19.43	19.05	19.33
372	NASDAQ	CNOB	Mon, Aug 4, 2014	19.02	19.34	18.97	19.26
371	NASDAQ	CNOB	Fri, Aug 1, 2014	19.13	19.39	18.93	19.05
370	NASDAQ	CNOB	Thu, Jul 31, 2014	19.00	19.19	18.87	19.00
369	NASDAQ	CNOB	Wed, Jul 30, 2014	19.07	19.38	18.93	19.05
368	NASDAQ	CNOB	Tue, Jul 29, 2014	19.28	19.36	18.88	19.00
367	NASDAQ	CNOB	Mon, Jul 28, 2014	19.86	19.97	19.05	19.34
366	NASDAQ	CNOB	Fri, Jul 25, 2014	19.76	20.09	19.62	20.00
365	NASDAQ	CNOB	Thu, Jul 24, 2014	20.00	20.25	19.87	20.25
364	NASDAQ	CNOB	Wed, Jul 23, 2014	20.09	20.12	19.54	20.03
363	NASDAQ	CNOB	Tue, Jul 22, 2014	20.10	20.22	20.00	20.10
362	NASDAQ	CNOB	Mon, Jul 21, 2014	19.75	20.15	19.63	20.02
361	NASDAQ	CNOB	Fri, Jul 18, 2014	19.50	19.95	19.50	19.85
360	NASDAQ	CNOB	Thu, Jul 17, 2014	19.41	19.59	19.16	19.54
359	NASDAQ	CNOB	Wed, Jul 16, 2014	19.60	19.60	19.38	19.43
358	NASDAQ	CNOB	Tue, Jul 15, 2014	19.59	19.62	19.30	19.48
357	NASDAQ	CNOB	Mon, Jul 14, 2014	19.31	19.65	19.00	19.55
356	NASDAQ	CNOB	Fri, Jul 11, 2014	19.25	19.38	19.00	19.08
355	NASDAQ	CNOB	Thu, Jul 10, 2014	19.16	19.51	19.00	19.20
354	NASDAQ	CNOB	Wed, Jul 9, 2014	19.52	19.58	19.39	19.47
353	NASDAQ	CNOB	Tue, Jul 8, 2014	19.53	19.53	19.29	19.35
352	NASDAQ	CNOB	Mon, Jul 7, 2014	19.50	19.75	19.25	19.51
351	NASDAQ	CNOB	Thu, Jul 3, 2014	19.41	19.53	19.20	19.53
350	NASDAQ	CNOB	Wed, Jul 2, 2014	19.80	19.80	19.10	19.25
349	NASDAQ	CNOB	Tue, Jul 1, 2014	20.42	20.75	19.80	20.03
348	NASDAQ	CNOB	Mon, Jun 30, 2014	49.99	50.13	49.34	49.89
347	NASDAQ	CNOB	Fri, Jun 27, 2014	50.44	50.82	49.69	49.83
346	NASDAQ	CNOB	Thu, Jun 26, 2014	49.50	50.22	49.36	50.09
345	NASDAQ	CNOB	Wed, Jun 25, 2014	49.53	50.27	49.55	50.22
344	NASDAQ	CNOB	Tue, Jun 24, 2014	49.66	50.20	49.66	49.82
343	NASDAQ	CNOB	Mon, Jun 23, 2014	49.86	50.16	49.61	49.93
342	NASDAQ	CNOB	Fri, Jun 20, 2014	49.90	50.47	49.13	50.03
341	NASDAQ	CNOB	Thu, Jun 19, 2014	49.97	50.02	49.05	49.64
340	NASDAQ	CNOB	Wed, Jun 18, 2014	49.07	50.00	49.07	49.69
339	NASDAQ	CNOB	Tue, Jun 17, 2014	49.30	49.74	49.20	49.55
338	NASDAQ	CNOB	Mon, Jun 16, 2014	48.79	49.49	48.72	49.31
337	NASDAQ	CNOB	Fri, Jun 13, 2014	48.40	48.67	48.16	48.35
336	NASDAQ	CNOB	Thu, Jun 12, 2014	47.45	48.69	47.68	48.34
335	NASDAQ	CNOB	Wed, Jun 11, 2014	48.10	48.55	47.85	48.55
334	NASDAQ	CNOB	Tue, Jun 10, 2014	48.18	48.37	48.08	48.37
333	NASDAQ	CNOB	Mon, Jun 9, 2014	47.31	48.53	47.45	48.32
332	NASDAQ	CNOB	Fri, Jun 6, 2014	47.29	48.36	47.29	47.45
331	NASDAQ	CNOB	Thu, Jun 5, 2014	47.30	47.50	47.25	47.40
330	NASDAQ	CNOB	Wed, Jun 4, 2014	47.34	47.70	47.13	47.32
329	NASDAQ	CNOB	Tue, Jun 3, 2014	47.94	47.94	47.16	47.60
328	NASDAQ	CNOB	Mon, Jun 2, 2014	48.36	48.04	47.67	48.01
327	NASDAQ	CNOB	Fri, May 30, 2014	48.39	48.52	47.99	48.06
326	NASDAQ	CNOB	Thu, May 29, 2014	48.26	48.98	47.97	48.32
325	NASDAQ	CNOB	Wed, May 28, 2014	49.05	49.44	47.70	48.13
324	NASDAQ	CNOB	Tue, May 27, 2014	48.66	49.32	48.39	49.32
323	NASDAQ	CNOB	Fri, May 23, 2014	49.06	49.87	48.11	48.50
322	NASDAQ	CNOB	Thu, May 22, 2014	48.20	49.85	48.20	49.08
321	NASDAQ	CNOB	Wed, May 21, 2014	47.84	48.59	47.32	48.20
320	NASDAQ	CNOB	Tue, May 20, 2014	47.27	47.50	46.86	47.37
319	NASDAQ	CNOB	Mon, May 19, 2014	46.29	47.38	46.29	47.28
318	NASDAQ	CNOB	Fri, May 16, 2014	45.78	46.42	45.55	46.38
317	NASDAQ	CNOB	Thu, May 15, 2014	46.28	46.28	45.48	45.59
316	NASDAQ	CNOB	Wed, May 14, 2014	46.62	46.78	45.82	46.25
315	NASDAQ	CNOB	Tue, May 13, 2014	48.15	47.82	47.26	47.26
314	NASDAQ	CNOB	Mon, May 12, 2014	47.61	48.69	47.19	48.34
313	NASDAQ	CNOB	Fri, May 9, 2014	47.27	47.45	46.93	47.43
312	NASDAQ	CNOB	Thu, May 8, 2014	47.32	47.55	47.00	47.15
311	NASDAQ	CNOB	Wed, May 7, 2014	47.00	47.35	47.00	47.15
310	NASDAQ	CNOB	Tue, May 6, 2014	46.77	47.11	46.76	47.00
309	NASDAQ	CNOB	Mon, May 5, 2014	47.50	47.51	46.61	46.87
308	NASDAQ	CNOB	Fri, May 2, 2014	47.81	48.60	47.45	47.67
307	NASDAQ	CNOB	Thu, May 1, 2014	47.49	48.22	47.34	47.85
306	NASDAQ	CNOB	Wed, Apr 30, 2014	48.53	49.02	47.50	48.30
305	NASDAQ	CNOB	Tue, Apr 29, 2014	49.41	49.43	48.50	49.20
304	NASDAQ	CNOB	Mon, Apr 28, 2014	48.15	49.00	48.15	48.65
303	NASDAQ	CNOB	Fri, Apr 25, 2014	48.13	48.52	48.13	48.23
302	NASDAQ	CNOB	Thu, Apr 24, 2014	49.98	49.98	47.92	48.35
301	NASDAQ	CNOB	Wed, Apr 23, 2014	49.85	49.85	49.13	49.30
300	NASDAQ	CNOB	Tue, Apr 22, 2014	49.54	49.92	49.26	49.52
299	NASDAQ	CNOB	Mon, Apr 21, 2014	49.85	49.71	49.29	49.70
298	NASDAQ	CNOB	Thu, Apr 17, 2014	48.94	49.86	48.66	49.86
297	NASDAQ	CNOB	Wed, Apr 16, 2014	48.53	49.28	48.35	48.95
296	NASDAQ	CNOB	Tue, Apr 15, 2014	47.87	48.23	47.67	48.23
295	NASDAQ	CNOB	Mon, Apr 14, 2014	48.05	48.76	47.96	48.17
294	NASDAQ	CNOB	Fri, Apr 11, 2014	47.55	48.44	47.50	47.84
293	NASDAQ	CNOB	Thu, Apr 10, 2014	47.85	48.15	47.47	47.81
292	NASDAQ	CNOB	Wed, Apr 9, 2014	49.20	49.22	48.28	48.69
291	NASDAQ	CNOB	Tue, Apr 8, 2014	48.51	48.83	48.51	48.69
290	NASDAQ	CNOB	Mon, Apr 7, 2014	48.03	48.62	48.03	48.31
289	NASDAQ	CNOB	Fri, Apr 4, 2014	49.90	49.97	48.44	48.86
288	NASDAQ	CNOB	Thu, Apr 3, 2014	49.16	49.91	49.16	49.74
287	NASDAQ	CNOB	Wed, Apr 2, 2014	49.39	49.52	48.72	49.36
286	NASDAQ	CNOB	Tue, Apr 1, 2014	49.01	49.44	48.70	49.43
285	NASDAQ	CNOB	Mon, Mar 31, 2014	48.55	49.13	48.41	48.96
284	NASDAQ	CNOB	Fri, Mar 28, 2014	47.95	48.59	48.24	48.35
283	NASDAQ	CNOB	Thu, Mar 27, 2014	47.38	47.81	47.38	47.73
282	NASDAQ	CNOB	Wed, Mar 26, 2014	47.69	48.20	47.45	47.50
281	NASDAQ	CNOB	Tue, Mar 25, 2014	47.58	48.00	47.58	48.00
280	NASDAQ	CNOB	Mon, Mar 24, 2014	48.02	48.07	47.15	47.74
279	NASDAQ	CNOB	Fri, Mar 21, 2014	48.53	49.10	48.32	48.32
278	NASDAQ	CNOB	Thu, Mar 20, 2014	48.70	49.20	48.38	48.38
277	NASDAQ	CNOB	Wed, Mar 19, 2014	48.60	48.83	48.09	48.67
276	NASDAQ	CNOB	Tue, Mar 18, 2014	48.10	48.53	48.10	48.53
275	NASDAQ	CNOB	Mon, Mar 17, 2014	48.88	49.16	48.00	48.35
274	NASDAQ	CNOB	Fri, Mar 14, 2014	47.77	48.01	47.50	47.91
273	NASDAQ	CNOB	Thu, Mar 13, 2014	48.85	48.62	47.78	48.07
272	NASDAQ	CNOB	Wed, Mar 12, 2014	48.24	48.71	48.01	48.71
271	NASDAQ	CNOB	Tue, Mar 11, 2014	49.08	49.94	47.29	48.29
270	NASDAQ	CNOB	Mon, Mar 10, 2014	49.64	49.64	49.50	49.61
269	NASDAQ	CNOB	Fri, Mar 7, 2014	49.27	49.90	49.23	49.37
268	NASDAQ	CNOB	Thu, Mar 6, 2014	48.78	49.10	48.25	49.10
267	NASDAQ	CNOB	Wed, Mar 5, 2014	49.00	49.05	48.80	48.80
266	NASDAQ	CNOB	Tue, Mar 4, 2014	47.45	49.00	47.45	48.93
265	NASDAQ	CNOB	Mon, Mar 3, 2014	47.34	47.41	47.07	47.13
264	NASDAQ	CNOB	Fri, Feb 28, 2014	46.99	47.97	46.87	47.50
263	NASDAQ	CNOB	Thu, Feb 27, 2014	46.47	46.99	46.15	46.99
262	NASDAQ	CNOB	Wed, Feb 26, 2014	46.25	47.00	46.25	46.32
261	NASDAQ	CNOB	Tue, Feb 25, 2014	45.62	46.20	45.45	46.15
260	NASDAQ	CNOB	Mon, Feb 24, 2014	44.75	46.22	44.75	45.24
259	NASDAQ	CNOB	Fri, Feb 21, 2014	44.14	44.75	43.61	44.47
258	NASDAQ	CNOB	Thu, Feb 20, 2014	44.11	44.39	44.11	44.18
257	NASDAQ	CNOB	Wed, Feb 19, 2014	44.30	44.60	44.29	44.30
256	NASDAQ	CNOB	Tue, Feb 18, 2014	44.30	44.65	43.94	44.55
255	NASDAQ	CNOB	Fri, Feb 14, 2014	43.56	43.71	43.44	43.60
254	NASDAQ	CNOB	Thu, Feb 13, 2014	43.27	43.80	43.27	43.41
253	NASDAQ	CNOB	Wed, Feb 12, 2014	43.24	43.69	42.99	43.69
252	NASDAQ	CNOB	Tue, Feb 11, 2014	43.58	43.75	43.28	43.53
251	NASDAQ	CNOB	Mon, Feb 10, 2014	44.24	44.32	42.93	43.36
250	NASDAQ	CNOB	Fri, Feb 7, 2014	44.60	44.85	43.83	44.17
249	NASDAQ	CNOB	Thu, Feb 6, 2014	44.55	45.10	44.10	44.21
248	NASDAQ	CNOB	Wed, Feb 5, 2014	44.45	44.55	43.65	44.11
247	NASDAQ	CNOB	Tue, Feb 4, 2014	44.25	44.87	44.25	44.62
246	NASDAQ	CNOB	Mon, Feb 3, 2014	45.50	45.50	43.71	44.25
245	NASDAQ	CNOB	Fri, Jan 31, 2014	45.94	46.09	45.50	45.67
244	NASDAQ	CNOB	Thu, Jan 30, 2014	46.62	46.89	46.30	46.46
243	NASDAQ	CNOB	Wed, Jan 29, 2014	45.59	46.74	45.55	46.35
242	NASDAQ	CNOB	Tue, Jan 28, 2014	46.29	46.10	45.60	45.99
241	NASDAQ	CNOB	Mon, Jan 27, 2014	47.00	47.00	46.32	46.32
240	NASDAQ	CNOB	Fri, Jan 24, 2014	47.76	47.76	46.65	46.85
239	NASDAQ	CNOB	Thu, Jan 23, 2014	48.13	48.25	47.34	47.90
238	NASDAQ	CNOB	Wed, Jan 22, 2014	48.53	48.56	47.90	48.23
237	NASDAQ	CNOB	Tue, Jan 21, 2014	42.10	49.25	42.10	48.49
236	NASDAQ	CNOB	Fri, Jan 17, 2014	39.75	40.00	39.75	39.83
235	NASDAQ	CNOB	Thu, Jan 16, 2014	39.75	40.00	39.68	39.68
234	NASDAQ	CNOB	Wed, Jan 15, 2014	39.77	39.95	39.91	39.95
233	NASDAQ	CNOB	Tue, Jan 14, 2014	39.85	39.95	39.25	39.94
232	NASDAQ	CNOB	Mon, Jan 13, 2014	39.55	40.00	39.25	39.60
231	NASDAQ	CNOB	Fri, Jan 10, 2014	39.65	39.75	39.51	39.60
230	NASDAQ	CNOB	Thu, Jan 9, 2014	39.51	40.00	38.59	40.00
229	NASDAQ	CNOB	Wed, Jan 8, 2014	39.26	39.44	39.16	39.39
228	NASDAQ	CNOB	Tue, Jan 7, 2014	38.79	38.81	38.62	38.81
227	NASDAQ	CNOB	Mon, Jan 6, 2014	39.75	39.54	38.55	38.84
226	NASDAQ	CNOB	Fri, Jan 3, 2014	39.63	40.00	39.51	39.69
225	NASDAQ	CNOB	Thu, Jan 2, 2014	39.60	39.62	39.62	39.62
224	NASDAQ	CNOB	Tue, Dec 31, 2013	39.88	39.80	39.55	39.63
223	NASDAQ	CNOB	Mon, Dec 30, 2013	39.58	40.00	39.58	39.81
222	NASDAQ	CNOB	Fri, Dec 27, 2013	39.82	39.82	39.36	39.58
221	NASDAQ	CNOB	Thu, Dec 26, 2013	39.74	39.85	39.62	39.62
220	NASDAQ	CNOB	Tue, Dec 24, 2013	39.86	39.86	39.66	39.74
219	NASDAQ	CNOB	Mon, Dec 23, 2013	39.98	40.00	39.80	40.00
218	NASDAQ	CNOB	Fri, Dec 20, 2013	39.92	40.45	39.82	40.00
217	NASDAQ	CNOB	Thu, Dec 19, 2013	40.00	40.00	39.82	39.94
216	NASDAQ	CNOB	Wed, Dec 18, 2013	39.30	40.01	39.00	40.01
215	NASDAQ	CNOB	Tue, Dec 17, 2013	39.33	39.60	39.30	39.30
214	NASDAQ	CNOB	Mon, Dec 16, 2013	38.68	39.50	38.68	39.22
213	NASDAQ	CNOB	Fri, Dec 13, 2013	39.03	39.15	38.55	38.69
212	NASDAQ	CNOB	Thu, Dec 12, 2013	38.97	39.05	38.80	38.86
211	NASDAQ	CNOB	Wed, Dec 11, 2013	39.12	39.01	38.55	39.01
210	NASDAQ	CNOB	Tue, Dec 10, 2013	38.38	39.07	38.40	38.85
209	NASDAQ	CNOB	Mon, Dec 9, 2013	38.39	38.50	38.11	38.30
208	NASDAQ	CNOB	Fri, Dec 6, 2013	38.54	38.54	38.26	38.26
207	NASDAQ	CNOB	Thu, Dec 5, 2013	37.98	38.99	37.60	38.20
206	NASDAQ	CNOB	Wed, Dec 4, 2013	37.83	38.42	37.75	37.90
205	NASDAQ	CNOB	Tue, Dec 3, 2013	38.54	38.54	37.61	37.79
204	NASDAQ	CNOB	Mon, Dec 2, 2013	38.36	38.65	37.48	38.45
203	NASDAQ	CNOB	Fri, Nov 29, 2013	37.96	38.42	37.69	38.42
202	NASDAQ	CNOB	Wed, Nov 27, 2013	37.87	39.00	37.70	38.00
201	NASDAQ	CNOB	Tue, Nov 26, 2013	38.04	38.25	37.90	38.00
200	NASDAQ	CNOB	Mon, Nov 25, 2013	38.25	38.25	37.40	37.99
199	NASDAQ	CNOB	Fri, Nov 22, 2013	37.79	38.16	37.72	38.11
198	NASDAQ	CNOB	Thu, Nov 21, 2013	37.81	37.99	37.59	37.82
197	NASDAQ	CNOB	Wed, Nov 20, 2013	37.72	38.00	36.99	37.75
196	NASDAQ	CNOB	Tue, Nov 19, 2013	38.10	38.30	37.51	37.75
195	NASDAQ	CNOB	Mon, Nov 18, 2013	38.55	38.46	38.26	38.26
194	NASDAQ	CNOB	Fri, Nov 15, 2013	38.18	38.49	38.18	38.49
193	NASDAQ	CNOB	Thu, Nov 14, 2013	38.35	38.50	38.24	38.24
192	NASDAQ	CNOB	Wed, Nov 13, 2013	38.26	38.50	38.00	38.40
191	NASDAQ	CNOB	Tue, Nov 12, 2013	38.85	39.10	38.32	38.32
190	NASDAQ	CNOB	Mon, Nov 11, 2013	37.03	39.15	36.37	38.85
189	NASDAQ	CNOB	Fri, Nov 8, 2013	37.15	37.48	37.02	37.14
188	NASDAQ	CNOB	Thu, Nov 7, 2013	37.07	37.99	37.07	37.14
187	NASDAQ	CNOB	Wed, Nov 6, 2013	37.55	37.55	37.02	37.09
186	NASDAQ	CNOB	Tue, Nov 5, 2013	37.02	37.75	37.02	37.38
185	NASDAQ	CNOB	Mon, Nov 4, 2013	37.94	37.25	37.00	37.20
184	NASDAQ	CNOB	Fri, Nov 1, 2013	37.96	38.01	37.15	37.90
183	NASDAQ	CNOB	Thu, Oct 31, 2013	38.43	38.87	38.00	38.01
182	NASDAQ	CNOB	Wed, Oct 30, 2013	38.44	38.68	38.09	38.23
181	NASDAQ	CNOB	Tue, Oct 29, 2013	38.44	38.50	38.12	38.23
180	NASDAQ	CNOB	Mon, Oct 28, 2013	38.23	38.48	37.52	38.27
179	NASDAQ	CNOB	Fri, Oct 25, 2013	38.38	38.38	37.46	38.00
178	NASDAQ	CNOB	Thu, Oct 24, 2013	37.89	38.25	37.24	37.56
177	NASDAQ	CNOB	Wed, Oct 23, 2013	37.09	38.37	37.15	37.89
176	NASDAQ	CNOB	Tue, Oct 22, 2013	37.08	38.09	37.09	37.09
175	NASDAQ	CNOB	Mon, Oct 21, 2013	37.25	38.40	35.30	37.05
174	NASDAQ	CNOB	Fri, Oct 18, 2013	35.75	37.59	33.70	37.02
173	NASDAQ	CNOB	Thu, Oct 17, 2013	33.70	36.71	33.67	35.39
172	NASDAQ	CNOB	Wed, Oct 16, 2013	34.18	34.49	33.51	33.89
171	NASDAQ	CNOB	Tue, Oct 15, 2013	34.50	34.50	34.00	34.22
170	NASDAQ	CNOB	Mon, Oct 14, 2013	34.36	34.95	33.94	34.29
169	NASDAQ	CNOB	Fri, Oct 11, 2013	34.60	34.95	33.42	34.71
168	NASDAQ	CNOB	Thu, Oct 10, 2013	34.21	34.75	33.96	34.75
167	NASDAQ	CNOB	Wed, Oct 9, 2013	33.89	34.44	33.50	34.09
166	NASDAQ	CNOB	Tue, Oct 8, 2013	33.00	33.85	33.00	33.84
165	NASDAQ	CNOB	Mon, Oct 7, 2013	34.06	34.88	33.28	33.86
164	NASDAQ	CNOB	Fri, Oct 4, 2013	34.07	35.17	33.82	34.25
163	NASDAQ	CNOB	Thu, Oct 3, 2013	34.01	35.10	34.00	34.18
162	NASDAQ	CNOB	Wed, Oct 2, 2013	34.75	34.75	34.04	34.04
161	NASDAQ	CNOB	Tue, Oct 1, 2013	33.93	35.14	33.93	34.77
160	NASDAQ	CNOB	Mon, Sep 30, 2013	35.24	35.24	34.54	35.11
159	NASDAQ	CNOB	Fri, Sep 27, 2013	35.01	34.99	34.75	34.99
158	NASDAQ	CNOB	Thu, Sep 26, 2013	33.52	35.05	33.52	35.01
157	NASDAQ	CNOB	Wed, Sep 25, 2013	35.15	35.25	34.55	35.01
156	NASDAQ	CNOB	Tue, Sep 24, 2013	34.99	35.29	34.93	35.14
155	NASDAQ	CNOB	Mon, Sep 23, 2013	34.11	35.10	34.08	35.08
154	NASDAQ	CNOB	Fri, Sep 20, 2013	34.53	34.85	34.17	34.50
153	NASDAQ	CNOB	Thu, Sep 19, 2013	34.46	34.69	33.15	34.68
152	NASDAQ	CNOB	Wed, Sep 18, 2013	34.80	34.99	34.60	34.61
151	NASDAQ	CNOB	Tue, Sep 17, 2013	34.76	34.85	34.53	34.84
150	NASDAQ	CNOB	Mon, Sep 16, 2013	34.86	34.92	34.56	34.77
149	NASDAQ	CNOB	Fri, Sep 13, 2013	34.25	34.91	34.13	34.60
148	NASDAQ	CNOB	Thu, Sep 12, 2013	34.00	34.25	33.72	34.04
147	NASDAQ	CNOB	Wed, Sep 11, 2013	34.15	34.25	33.88	34.15
146	NASDAQ	CNOB	Tue, Sep 10, 2013	34.00	34.25	33.80	34.25
145	NASDAQ	CNOB	Mon, Sep 9, 2013	32.99	34.25	32.99	33.95
144	NASDAQ	CNOB	Fri, Sep 6, 2013	32.71	33.00	32.41	32.98
143	NASDAQ	CNOB	Thu, Sep 5, 2013	32.99	32.99	32.51	32.86
142	NASDAQ	CNOB	Wed, Sep 4, 2013	33.40	32.94	32.18	32.53
141	NASDAQ	CNOB	Tue, Sep 3, 2013	33.36	33.50	33.30	33.31
140	NASDAQ	CNOB	Fri, Aug 30, 2013	32.88	33.02	32.88	33.02
139	NASDAQ	CNOB	Thu, Aug 29, 2013	32.82	33.50	32.26	33.34
138	NASDAQ	CNOB	Wed, Aug 28, 2013	32.50	33.38	32.04	32.93
137	NASDAQ	CNOB	Tue, Aug 27, 2013	32.68	34.84	32.08	32.50
136	NASDAQ	CNOB	Mon, Aug 26, 2013	33.18	33.03	32.30	32.91
135	NASDAQ	CNOB	Fri, Aug 23, 2013	33.71	33.77	32.86	33.04
134	NASDAQ	CNOB	Thu, Aug 22, 2013	34.02	34.02	33.41	33.72
133	NASDAQ	CNOB	Wed, Aug 21, 2013	34.23	34.08	33.77	33.93
132	NASDAQ	CNOB	Tue, Aug 20, 2013	33.63	35.46	33.99	34.38
131	NASDAQ	CNOB	Mon, Aug 19, 2013	32.97	34.45	32.97	33.51
130	NASDAQ	CNOB	Fri, Aug 16, 2013	31.97	33.71	31.90	32.83
129	NASDAQ	CNOB	Thu, Aug 15, 2013	32.22	32.50	31.92	31.97
128	NASDAQ	CNOB	Wed, Aug 14, 2013	31.94	32.50	31.53	32.30
127	NASDAQ	CNOB	Tue, Aug 13, 2013	32.00	32.00	31.54	31.91
126	NASDAQ	CNOB	Mon, Aug 12, 2013	32.14	32.33	31.61	31.84
125	NASDAQ	CNOB	Fri, Aug 9, 2013	32.28	32.39	32.20	32.20
124	NASDAQ	CNOB	Thu, Aug 8, 2013	32.45	32.49	32.20	32.26
123	NASDAQ	CNOB	Wed, Aug 7, 2013	32.25	32.48	32.14	32.35
122	NASDAQ	CNOB	Tue, Aug 6, 2013	32.28	32.32	32.21	32.26
121	NASDAQ	CNOB	Mon, Aug 5, 2013	32.20	32.50	32.20	32.21
120	NASDAQ	CNOB	Fri, Aug 2, 2013	32.00	32.32	31.93	32.17
119	NASDAQ	CNOB	Thu, Aug 1, 2013	31.67	32.41	31.67	32.15
118	NASDAQ	CNOB	Wed, Jul 31, 2013	31.40	32.00	31.25	31.86
117	NASDAQ	CNOB	Tue, Jul 30, 2013	31.00	31.25	31.06	31.25
116	NASDAQ	CNOB	Mon, Jul 29, 2013	30.83	31.79	30.83	30.87
115	NASDAQ	CNOB	Fri, Jul 26, 2013	31.40	31.40	30.85	30.89
114	NASDAQ	CNOB	Thu, Jul 25, 2013	31.00	31.75	31.00	31.67
113	NASDAQ	CNOB	Wed, Jul 24, 2013	31.05	31.20	30.95	30.96
112	NASDAQ	CNOB	Tue, Jul 23, 2013	30.75	31.00	30.75	31.00
111	NASDAQ	CNOB	Mon, Jul 22, 2013	30.71	31.25	30.71	31.01
110	NASDAQ	CNOB	Fri, Jul 19, 2013	31.03	31.03	30.95	31.00
109	NASDAQ	CNOB	Thu, Jul 18, 2013	31.25	31.30	30.89	31.09
108	NASDAQ	CNOB	Wed, Jul 17, 2013	31.20	31.23	31.10	31.10
107	NASDAQ	CNOB	Tue, Jul 16, 2013	31.42	33.87	31.00	31.20
106	NASDAQ	CNOB	Mon, Jul 15, 2013	30.75	31.79	30.75	31.35
105	NASDAQ	CNOB	Fri, Jul 12, 2013	31.04	31.04	30.27	30.59
104	NASDAQ	CNOB	Thu, Jul 11, 2013	31.50	31.50	30.61	31.08
103	NASDAQ	CNOB	Wed, Jul 10, 2013	31.90	31.90	31.35	31.40
102	NASDAQ	CNOB	Tue, Jul 9, 2013	31.16	32.48	31.16	31.86
101	NASDAQ	CNOB	Mon, Jul 8, 2013	31.80	31.47	30.74	31.02
100	NASDAQ	CNOB	Fri, Jul 5, 2013	31.22	31.87	30.07	31.87
99	NASDAQ	CNOB	Wed, Jul 3, 2013	30.02	30.70	30.02	30.50
98	NASDAQ	CNOB	Tue, Jul 2, 2013	29.63	30.40	29.65	30.01
97	NASDAQ	CNOB	Mon, Jul 1, 2013	30.54	30.54	29.77	29.82
96	NASDAQ	CNOB	Fri, Jun 28, 2013	29.80	31.00	29.77	30.74
95	NASDAQ	CNOB	Thu, Jun 27, 2013	29.75	29.98	29.45	29.82
94	NASDAQ	CNOB	Wed, Jun 26, 2013	29.95	29.95	29.35	29.67
93	NASDAQ	CNOB	Tue, Jun 25, 2013	29.82	29.82	29.31	29.79
92	NASDAQ	CNOB	Mon, Jun 24, 2013	29.09	29.90	29.01	29.80
91	NASDAQ	CNOB	Fri, Jun 21, 2013	29.44	29.44	29.00	29.29
90	NASDAQ	CNOB	Thu, Jun 20, 2013	29.34	30.85	28.94	29.40
89	NASDAQ	CNOB	Wed, Jun 19, 2013	29.12	29.94	29.48	29.61
88	NASDAQ	CNOB	Tue, Jun 18, 2013	29.34	29.90	29.34	29.86
87	NASDAQ	CNOB	Mon, Jun 17, 2013	29.85	30.31	29.14	29.35
86	NASDAQ	CNOB	Fri, Jun 14, 2013	29.75	29.91	29.38	29.61
85	NASDAQ	CNOB	Thu, Jun 13, 2013	29.32	30.10	29.32	29.55
84	NASDAQ	CNOB	Wed, Jun 12, 2013	28.87	30.12	28.55	29.43
83	NASDAQ	CNOB	Tue, Jun 11, 2013	30.14	30.98	29.16	29.41
82	NASDAQ	CNOB	Mon, Jun 10, 2013	29.48	30.50	28.90	30.50
81	NASDAQ	CNOB	Fri, Jun 7, 2013	29.24	29.67	28.90	29.67
80	NASDAQ	CNOB	Thu, Jun 6, 2013	29.40	29.40	29.14	29.15
79	NASDAQ	CNOB	Wed, Jun 5, 2013	29.22	29.86	29.16	29.37
78	NASDAQ	CNOB	Tue, Jun 4, 2013	29.05	29.40	29.07	29.26
77	NASDAQ	CNOB	Mon, Jun 3, 2013	28.99	29.20	28.93	29.04
76	NASDAQ	CNOB	Fri, May 31, 2013	28.93	29.12	28.70	28.99
75	NASDAQ	CNOB	Thu, May 30, 2013	28.43	29.12	29.12	29.12
74	NASDAQ	CNOB	Wed, May 29, 2013	28.98	29.12	28.79	28.79
73	NASDAQ	CNOB	Tue, May 28, 2013	29.07	29.20	28.85	29.00
72	NASDAQ	CNOB	Fri, May 24, 2013	28.59	28.99	28.59	28.75
71	NASDAQ	CNOB	Thu, May 23, 2013	28.73	28.89	28.40	28.80
70	NASDAQ	CNOB	Wed, May 22, 2013	28.83	29.15	28.81	28.81
69	NASDAQ	CNOB	Tue, May 21, 2013	28.95	28.95	28.60	28.82
68	NASDAQ	CNOB	Mon, May 20, 2013	29.01	29.07	28.41	28.96
67	NASDAQ	CNOB	Fri, May 17, 2013	29.18	29.18	28.67	28.92
66	NASDAQ	CNOB	Thu, May 16, 2013	28.94	29.19	28.01	29.00
65	NASDAQ	CNOB	Wed, May 15, 2013	29.05	29.14	28.77	29.14
64	NASDAQ	CNOB	Tue, May 14, 2013	28.83	29.19	28.83	29.19
63	NASDAQ	CNOB	Mon, May 13, 2013	29.00	29.00	28.31	28.83
62	NASDAQ	CNOB	Fri, May 10, 2013	29.00	29.02	28.85	29.02
61	NASDAQ	CNOB	Thu, May 9, 2013	29.00	29.15	28.90	28.90
60	NASDAQ	CNOB	Wed, May 8, 2013	29.10	29.16	28.91	28.95
59	NASDAQ	CNOB	Tue, May 7, 2013	29.20	29.22	29.15	29.19
58	NASDAQ	CNOB	Mon, May 6, 2013	29.25	29.36	28.98	29.35
57	NASDAQ	CNOB	Fri, May 3, 2013	29.54	29.54	29.03	29.16
56	NASDAQ	CNOB	Thu, May 2, 2013	29.23	29.30	29.20	29.28
55	NASDAQ	CNOB	Wed, May 1, 2013	29.28	29.33	28.84	29.17
54	NASDAQ	CNOB	Tue, Apr 30, 2013	29.21	29.35	28.91	29.00
53	NASDAQ	CNOB	Mon, Apr 29, 2013	28.93	29.35	28.93	29.21
52	NASDAQ	CNOB	Fri, Apr 26, 2013	29.01	29.75	28.75	28.80
51	NASDAQ	CNOB	Thu, Apr 25, 2013	28.99	29.33	28.79	29.05
50	NASDAQ	CNOB	Wed, Apr 24, 2013	29.04	29.04	28.75	28.91
49	NASDAQ	CNOB	Tue, Apr 23, 2013	29.48	29.49	28.76	28.98
48	NASDAQ	CNOB	Mon, Apr 22, 2013	29.03	29.40	29.05	29.40
47	NASDAQ	CNOB	Fri, Apr 19, 2013	29.27	29.30	29.05	29.21
46	NASDAQ	CNOB	Thu, Apr 18, 2013	29.52	29.54	29.02	29.05
45	NASDAQ	CNOB	Wed, Apr 17, 2013	29.45	29.47	28.96	29.16
44	NASDAQ	CNOB	Tue, Apr 16, 2013	29.03	29.78	28.80	29.77
43	NASDAQ	CNOB	Mon, Apr 15, 2013	29.30	30.23	28.98	29.00
42	NASDAQ	CNOB	Fri, Apr 12, 2013	29.75	29.75	29.34	29.34
41	NASDAQ	CNOB	Thu, Apr 11, 2013	30.93	30.93	29.55	29.85
40	NASDAQ	CNOB	Wed, Apr 10, 2013	29.75	30.27	29.56	29.72
39	NASDAQ	CNOB	Tue, Apr 9, 2013	29.79	30.00	29.55	29.77
38	NASDAQ	CNOB	Mon, Apr 8, 2013	29.96	30.30	29.50	29.72
37	NASDAQ	CNOB	Fri, Apr 5, 2013	29.60	29.99	29.51	29.80
36	NASDAQ	CNOB	Thu, Apr 4, 2013	30.32	30.20	29.71	29.95
35	NASDAQ	CNOB	Wed, Apr 3, 2013	30.19	30.31	29.75	30.30
34	NASDAQ	CNOB	Tue, Apr 2, 2013	30.30	30.40	29.96	30.22
33	NASDAQ	CNOB	Mon, Apr 1, 2013	31.00	31.00	29.75	30.39
32	NASDAQ	CNOB	Thu, Mar 28, 2013	31.00	31.70	30.50	31.25
31	NASDAQ	CNOB	Wed, Mar 27, 2013	30.76	31.00	30.55	30.85
30	NASDAQ	CNOB	Tue, Mar 26, 2013	30.80	31.00	29.71	31.00
29	NASDAQ	CNOB	Mon, Mar 25, 2013	30.30	31.00	30.30	31.00
28	NASDAQ	CNOB	Fri, Mar 22, 2013	30.93	30.96	29.90	30.49
27	NASDAQ	CNOB	Thu, Mar 21, 2013	30.97	30.99	30.40	30.87
26	NASDAQ	CNOB	Wed, Mar 20, 2013	30.70	31.00	30.35	30.97
25	NASDAQ	CNOB	Tue, Mar 19, 2013	30.20	31.07	30.20	30.50
24	NASDAQ	CNOB	Mon, Mar 18, 2013	29.22	30.48	29.22	30.12
23	NASDAQ	CNOB	Fri, Mar 15, 2013	31.10	31.10	30.01	30.01
22	NASDAQ	CNOB	Thu, Mar 14, 2013	30.51	31.00	30.50	30.75
21	NASDAQ	CNOB	Wed, Mar 13, 2013	29.05	31.25	29.05	31.00
20	NASDAQ	CNOB	Tue, Mar 12, 2013	31.00	31.40	30.59	31.11
19	NASDAQ	CNOB	Mon, Mar 11, 2013	31.00	32.05	29.80	31.11
18	NASDAQ	CNOB	Fri, Mar 8, 2013	29.32	30.90	29.32	30.84
17	NASDAQ	CNOB	Thu, Mar 7, 2013	29.25	29.50	29.15	29.41
16	NASDAQ	CNOB	Wed, Mar 6, 2013	29.11	29.34	29.11	29.21
15	NASDAQ	CNOB	Tue, Mar 5, 2013	29.10	29.20	29.10	29.15
14	NASDAQ	CNOB	Mon, Mar 4, 2013	29.45	29.45	29.10	29.10
13	NASDAQ	CNOB	Fri, Mar 1, 2013	29.26	29.28	29.10	29.24
12	NASDAQ	CNOB	Thu, Feb 28, 2013	29.12	29.29	29.10	29.17
11	NASDAQ	CNOB	Wed, Feb 27, 2013	29.28	29.28	29.11	29.16
10	NASDAQ	CNOB	Tue, Feb 26, 2013	29.26	29.26	29.15	29.19
9	NASDAQ	CNOB	Mon, Feb 25, 2013	29.40	29.60	29.11	29.45
8	NASDAQ	CNOB	Fri, Feb 22, 2013	29.31	29.50	29.20	29.40
7	NASDAQ	CNOB	Thu, Feb 21, 2013	29.50	29.50	29.13	29.33
6	NASDAQ	CNOB	Wed, Feb 20, 2013	29.60	29.70	29.22	29.42
5	NASDAQ	CNOB	Tue, Feb 19, 2013	29.49	29.64	29.17	29.64
4	NASDAQ	CNOB	Fri, Feb 15, 2013	29.25	29.32	29.16	29.25
3	NASDAQ	CNOB	Thu, Feb 14, 2013	29.24	29.40	29.11	29.26
2	NASDAQ	CNOB	Wed, Feb 13, 2013	29.50	29.75	29.05	29.27
1	NASDAQ	CNOB	Tue, Feb 12, 2013	30.50	31.00	29.65	29.65
#	Exchange	Symbol	Date	Open	High	Low	Close

ConnectOne Bancorp Inc NASDAQ:CNOB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024