Stockscreener 앱 받기
22.44
7.22%
-1.72
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $23.26 | $21.99 | $1.27 | 73,434.0 | -7.08% |
| 2025-04-02 | $24.24 | $23.15 | $1.09 | 175,230.0 | -0.21% |
| 2025-04-01 | $24.52 | $23.98 | $0.545 | 140,948.0 | -0.41% |
| 2025-03-31 | $24.40 | $23.05 | $1.35 | 287,363.0 | +0.45% |
| 2025-03-28 | $24.55 | $24.01 | $0.535 | 268,511.0 | -1.26% |
| 2025-03-27 | $24.73 | $24.18 | $0.5468 | 142,193.0 | -0.20% |
| 2025-03-26 | $25.40 | $24.31 | $1.09 | 345,427.0 | +3.50% |
| 2025-03-25 | $24.14 | $23.72 | $0.4225 | 137,885.0 | -1.54% |
| 2025-03-24 | $24.24 | $23.84 | $0.395 | 120,597.0 | +2.34% |
| 2025-03-21 | $23.79 | $23.03 | $0.76 | 398,417.0 | -0.17% |
| 2025-03-20 | $24.23 | $23.59 | $0.635 | 107,642.0 | -1.75% |
| 2025-03-19 | $24.21 | $23.52 | $0.69 | 190,568.0 | +1.57% |
| 2025-03-18 | $23.70 | $23.20 | $0.50 | 116,100.0 | +0.51% |
| 2025-03-17 | $23.54 | $23.23 | $0.31 | 113,344.0 | +0.81% |
| 2025-03-14 | $23.89 | $23.15 | $0.74 | 138,955.0 | +1.83% |
| 2025-03-13 | $23.11 | $22.74 | $0.375 | 138,904.0 | +0.17% |
| 2025-03-12 | $23.09 | $22.45 | $0.64 | 136,283.0 | +1.42% |
| 2025-03-11 | $23.17 | $22.40 | $0.7655 | 243,413.0 | -1.83% |
| 2025-03-10 | $23.73 | $22.92 | $0.81 | 165,366.0 | -4.21% |
| 2025-03-07 | $24.09 | $23.44 | $0.6472 | 117,705.0 | +0.50% |
| 2025-03-06 | $24.08 | $23.66 | $0.42 | 136,514.0 | -1.36% |
| 2025-03-05 | $24.50 | $23.85 | $0.65 | 155,031.0 | -0.82% |
| 2025-03-04 | $24.89 | $24.38 | $0.51 | 91,590.0 | -3.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $24.52 | $21.99 | $2.53 | 389,612.0 | -7.65% |
| 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% |
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% |
1.68%
3.98%
자본화:
|
볼륨(24시간):