Stockscreener 앱 받기
27.25
2.52%
0.67
시간 외 거래:
27.25
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $27.41 | $26.72 | $0.69 | 132,315.0 | +2.52% |
| 2024-11-20 | $27.00 | $26.33 | $0.675 | 117,801.0 | -1.12% |
| 2024-11-19 | $27.03 | $26.66 | $0.365 | 89,690.0 | -1.03% |
| 2024-11-18 | $27.48 | $26.95 | $0.525 | 166,153.0 | +0.26% |
| 2024-11-15 | $27.79 | $26.78 | $1.00 | 179,544.0 | -1.78% |
| 2024-11-14 | $27.87 | $27.27 | $0.60 | 114,007.0 | -0.76% |
| 2024-11-13 | $29.02 | $27.73 | $1.29 | 190,291.0 | -1.66% |
| 2024-11-12 | $28.96 | $28.14 | $0.82 | 294,980.0 | -0.46% |
| 2024-11-11 | $28.45 | $27.35 | $1.10 | 325,123.0 | +5.19% |
| 2024-11-08 | $27.39 | $26.71 | $0.68 | 191,933.0 | +0.30% |
| 2024-11-07 | $28.47 | $26.84 | $1.63 | 277,906.0 | -5.91% |
| 2024-11-06 | $29.00 | $26.96 | $2.04 | 773,398.0 | +14.91% |
| 2024-11-05 | $24.91 | $24.14 | $0.77 | 181,724.0 | +3.11% |
| 2024-11-04 | $24.39 | $23.77 | $0.6283 | 210,337.0 | -0.86% |
| 2024-11-01 | $24.59 | $24.21 | $0.37 | 121,114.0 | +0.45% |
| 2024-10-31 | $24.79 | $24.24 | $0.55 | 212,046.0 | -1.90% |
| 2024-10-30 | $25.46 | $24.57 | $0.89 | 138,459.0 | +0.61% |
| 2024-10-29 | $24.92 | $24.51 | $0.41 | 155,682.0 | -1.25% |
| 2024-10-28 | $25.08 | $24.34 | $0.74 | 205,076.0 | +2.73% |
| 2024-10-25 | $24.86 | $24.14 | $0.72 | 215,057.0 | -1.67% |
| 2024-10-24 | $25.23 | $23.71 | $1.52 | 451,937.0 | -3.26% |
| 2024-10-23 | $25.76 | $25.09 | $0.67 | 130,135.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $29.02 | $23.77 | $5.25 | 3,498,631.0 | +12.42% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):