Stockscreener 앱 받기
23.25
0.26%
0.06
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $23.85 | $22.93 | $0.92 | 609,456.0 | +0.26% |
| 2024-12-19 | $24.68 | $23.14 | $1.54 | 342,732.0 | -2.40% |
| 2024-12-18 | $25.99 | $23.50 | $2.48 | 335,867.0 | -7.11% |
| 2024-12-17 | $26.65 | $25.47 | $1.18 | 218,541.0 | -3.14% |
| 2024-12-16 | $26.52 | $25.79 | $0.73 | 214,644.0 | +1.73% |
| 2024-12-13 | $26.09 | $25.62 | $0.465 | 187,038.0 | -0.61% |
| 2024-12-12 | $26.82 | $26.11 | $0.715 | 128,788.0 | -1.95% |
| 2024-12-11 | $27.03 | $26.38 | $0.65 | 251,781.0 | +0.87% |
| 2024-12-10 | $26.98 | $26.17 | $0.81 | 162,240.0 | -0.30% |
| 2024-12-09 | $27.29 | $26.47 | $0.82 | 169,592.0 | -2.11% |
| 2024-12-06 | $27.42 | $26.85 | $0.57 | 122,840.0 | -0.33% |
| 2024-12-05 | $28.16 | $27.11 | $1.05 | 158,244.0 | -1.88% |
| 2024-12-04 | $27.69 | $26.94 | $0.75 | 129,912.0 | +2.67% |
| 2024-12-03 | $27.52 | $26.89 | $0.625 | 141,536.0 | -1.68% |
| 2024-12-02 | $27.71 | $27.02 | $0.695 | 171,595.0 | -0.33% |
| 2024-11-29 | $28.23 | $27.29 | $0.945 | 129,675.0 | -0.90% |
| 2024-11-27 | $28.37 | $27.71 | $0.66 | 120,792.0 | -0.32% |
| 2024-11-26 | $28.47 | $27.84 | $0.63 | 125,381.0 | -2.86% |
| 2024-11-25 | $29.31 | $27.99 | $1.32 | 258,164.0 | +2.98% |
| 2024-11-22 | $28.02 | $27.23 | $0.79 | 221,822.0 | +2.13% |
Connectone Bancorp Inc 주식 (CNOB) 연도별 가격 이력
이 심층 분석에서는 Connectone Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNOB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Connectone Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.16 | $22.93 | $5.23 | 3,954,262.0 | -15.45% |
| 2024-11 | $29.31 | $23.77 | $5.54 | 4,222,150.0 | +13.45% |
| 2024-10 | $27.13 | $23.71 | $3.42 | 4,474,007.0 | -3.23% |
| 2024-09 | $26.53 | $23.43 | $3.10 | 4,719,504.0 | +0.20% |
| 2024-08 | $25.71 | $20.08 | $5.63 | 3,389,796.0 | +3.22% |
| 2024-07 | $25.53 | $17.98 | $7.55 | 4,912,900.0 | +28.22% |
| 2024-06 | $19.21 | $17.07 | $2.14 | 3,188,920.0 | +1.34% |
| 2024-05 | $21.34 | $18.01 | $3.33 | 3,005,421.0 | +4.08% |
| 2024-04 | $19.76 | $17.57 | $2.19 | 2,803,925.0 | -8.15% |
| 2024-03 | $20.77 | $18.39 | $2.38 | 3,824,240.0 | -1.47% |
| 2024-02 | $23.17 | $19.24 | $3.93 | 4,313,116.0 | -13.35% |
| 2024-01 | $24.44 | $22.04 | $2.40 | 3,228,217.0 | -0.31% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.00 | $19.39 | $4.61 | 3,243,029.0 | +16.53% |
| 2023-11 | $20.05 | $16.15 | $3.90 | 2,328,800.0 | +20.69% |
| 2023-10 | $18.31 | $14.51 | $3.80 | 2,162,437.0 | -8.64% |
| 2023-09 | $19.85 | $17.35 | $2.50 | 2,409,702.0 | -6.75% |
| 2023-08 | $21.57 | $18.28 | $3.29 | 3,533,474.0 | -6.60% |
| 2023-07 | $21.21 | $15.88 | $5.33 | 4,417,481.0 | +23.39% |
| 2023-06 | $17.55 | $13.51 | $4.04 | 7,404,350.0 | +22.16% |
| 2023-05 | $16.01 | $13.11 | $2.90 | 6,595,409.0 | -13.94% |
| 2023-04 | $17.96 | $15.26 | $2.70 | 3,763,568.0 | -10.75% |
| 2023-03 | $24.87 | $16.02 | $8.85 | 5,906,191.0 | -27.09% |
| 2023-02 | $24.89 | $23.53 | $1.36 | 2,381,587.0 | +2.02% |
| 2023-01 | $26.12 | $21.34 | $4.78 | 3,172,563.0 | -1.82% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.55 | $23.11 | $3.44 | 3,157,164.0 | -7.74% |
| 2022-11 | $26.54 | $23.72 | $2.82 | 2,594,551.0 | +4.75% |
| 2022-10 | $25.46 | $22.55 | $2.91 | 2,010,223.0 | +8.63% |
| 2022-09 | $25.80 | $23.01 | $2.79 | 2,154,358.0 | -7.87% |
| 2022-08 | $28.68 | $24.97 | $3.71 | 2,299,953.0 | -5.33% |
| 2022-07 | $26.53 | $23.18 | $3.35 | 2,224,389.0 | +8.14% |
| 2022-06 | $28.22 | $24.12 | $4.10 | 3,400,190.0 | -11.28% |
| 2022-05 | $29.06 | $25.67 | $3.39 | 2,929,958.0 | -1.08% |
| 2022-04 | $32.40 | $27.70 | $4.70 | 3,998,747.0 | -12.96% |
| 2022-03 | $33.75 | $30.94 | $2.81 | 4,050,783.0 | -3.00% |
| 2022-02 | $34.23 | $31.50 | $2.73 | 2,531,248.0 | +3.09% |
| 2022-01 | $37.00 | $31.93 | $5.07 | 4,152,764.0 | -2.14% |
0.20%
0.37%
자본화:
|
볼륨(24시간):