Stockscreener 앱 받기
30.22
0.87%
0.26
시간 외 거래:
30.22
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-08 | $30.32 | $29.59 | $0.73 | 554,787.0 | +0.87% |
| 2026-10-07 | $30.20 | $29.74 | $0.46 | 407,896.0 | -1.45% |
| 2026-10-06 | $30.82 | $30.36 | $0.46 | 260,935.0 | -0.39% |
| 2026-10-05 | $30.86 | $30.38 | $0.48 | 323,786.0 | -0.84% |
| 2026-10-02 | $31.00 | $30.52 | $0.48 | 357,158.0 | +1.45% |
| 2026-10-01 | $30.42 | $29.35 | $1.07 | 486,458.0 | +0.97% |
| 2026-09-30 | $30.39 | $29.84 | $0.55 | 373,378.0 | -0.53% |
| 2026-09-29 | $30.79 | $30.05 | $0.735 | 292,934.0 | -1.27% |
| 2026-09-28 | $30.96 | $30.57 | $0.395 | 287,204.0 | -1.48% |
| 2026-09-25 | $31.27 | $30.93 | $0.345 | 346,434.0 | +0.55% |
| 2026-09-24 | $30.91 | $30.34 | $0.575 | 360,758.0 | +1.28% |
| 2026-09-23 | $31.18 | $30.47 | $0.71 | 354,388.0 | -2.24% |
| 2026-09-22 | $31.86 | $31.16 | $0.70 | 332,857.0 | -1.02% |
| 2026-09-21 | $31.88 | $31.50 | $0.375 | 341,461.0 | -0.22% |
| 2026-09-18 | $31.76 | $31.16 | $0.60 | 1,163,034.0 | +0.00% |
| 2026-09-17 | $31.96 | $31.52 | $0.44 | 313,289.0 | +0.16% |
| 2026-09-16 | $31.93 | $30.88 | $1.05 | 420,872.0 | -1.10% |
| 2026-09-15 | $32.07 | $31.68 | $0.39 | 338,985.0 | +0.09% |
| 2026-09-14 | $32.06 | $31.54 | $0.52 | 370,137.0 | +0.19% |
| 2026-09-11 | $32.13 | $31.50 | $0.63 | 307,165.0 | +0.66% |
| 2026-09-10 | $31.67 | $31.16 | $0.51 | 417,068.0 | +0.00% |
| 2026-09-09 | $31.84 | $31.39 | $0.455 | 209,032.0 | -0.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $31.00 | $29.35 | $1.65 | 2,945,807.0 | +0.57% |
| 2026-09 | $32.39 | $29.84 | $2.55 | 7,671,201.0 | -4.42% |
| 2026-08 | $34.01 | $31.31 | $2.70 | 7,185,908.0 | -4.55% |
| 2026-07 | $34.14 | $30.65 | $3.49 | 10,769,989.0 | -1.50% |
| 2026-06 | $33.66 | $29.31 | $4.35 | 10,715,465.0 | +11.21% |
| 2026-05 | $30.65 | $27.86 | $2.79 | 5,924,473.0 | +2.91% |
| 2026-04 | $30.15 | $26.28 | $3.87 | 7,714,378.0 | +9.15% |
| 2026-03 | $27.16 | $24.59 | $2.57 | 8,005,709.0 | +0.90% |
| 2026-02 | $28.79 | $26.21 | $2.58 | 5,777,257.0 | -0.34% |
| 2026-01 | $29.28 | $25.67 | $3.61 | 5,432,415.0 | +1.53% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.47 | $24.95 | $3.52 | 6,023,080.0 | +4.47% |
| 2025-11 | $25.71 | $23.20 | $2.51 | 4,908,639.0 | +5.03% |
| 2025-10 | $26.50 | $23.25 | $3.25 | 5,713,160.0 | -3.02% |
| 2025-09 | $26.29 | $24.62 | $1.67 | 6,770,073.0 | -3.09% |
| 2025-08 | $25.91 | $22.07 | $3.84 | 5,794,713.0 | +11.16% |
| 2025-07 | $25.60 | $22.68 | $2.92 | 7,222,113.0 | -0.56% |
| 2025-06 | $23.80 | $21.79 | $2.01 | 6,705,090.0 | +0.83% |
| 2025-05 | $25.45 | $22.08 | $3.37 | 3,721,654.0 | +1.95% |
| 2025-04 | $24.52 | $20.61 | $3.91 | 4,754,438.0 | -7.32% |
| 2025-03 | $25.79 | $22.40 | $3.39 | 3,734,089.0 | -4.78% |
| 2025-02 | $27.77 | $24.33 | $3.44 | 3,384,069.0 | +0.75% |
| 2025-01 | $25.70 | $21.22 | $4.48 | 3,998,919.0 | +10.61% |
Connectone Bancorp Inc 주식 (CNOB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.16 | $22.39 | $5.77 | 4,068,222.0 | -17.45% |
| 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% |
0.24%
0.58%
자본화:
|
볼륨(24시간):