Stockscreener 앱 받기
29.46
0.91%
-0.27
시간 외 거래:
29.46
Connectone Bancorp Inc 주식 (CNOB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $29.79 | $28.87 | $0.92 | 272,101.0 | -0.91% |
| 2026-05-11 | $30.25 | $29.54 | $0.71 | 396,152.0 | -1.06% |
| 2026-05-08 | $30.15 | $29.61 | $0.54 | 304,790.0 | +0.47% |
| 2026-05-07 | $30.43 | $29.86 | $0.58 | 341,353.0 | -0.83% |
| 2026-05-06 | $30.65 | $30.02 | $0.63 | 278,233.0 | +0.27% |
| 2026-05-05 | $30.15 | $29.60 | $0.55 | 461,748.0 | +2.14% |
| 2026-05-04 | $29.94 | $29.11 | $0.825 | 414,881.0 | +0.27% |
| 2026-05-01 | $29.57 | $28.93 | $0.635 | 281,243.0 | +0.51% |
| 2026-04-30 | $29.57 | $28.71 | $0.8575 | 319,052.0 | +0.62% |
| 2026-04-29 | $29.86 | $28.79 | $1.07 | 399,201.0 | -2.42% |
| 2026-04-28 | $30.15 | $29.06 | $1.09 | 387,854.0 | +0.10% |
| 2026-04-27 | $30.04 | $28.61 | $1.43 | 606,619.0 | +4.24% |
| 2026-04-24 | $29.50 | $28.24 | $1.26 | 439,571.0 | -1.42% |
| 2026-04-23 | $29.26 | $28.01 | $1.25 | 491,556.0 | +3.28% |
| 2026-04-22 | $28.29 | $27.89 | $0.40 | 255,011.0 | -0.21% |
| 2026-04-21 | $29.03 | $27.99 | $1.04 | 286,991.0 | -2.97% |
| 2026-04-20 | $29.13 | $28.48 | $0.65 | 294,663.0 | +0.84% |
| 2026-04-17 | $29.25 | $28.36 | $0.8891 | 375,479.0 | +2.35% |
| 2026-04-16 | $28.38 | $27.94 | $0.44 | 233,580.0 | -1.30% |
| 2026-04-15 | $28.58 | $28.10 | $0.48 | 238,022.0 | -0.25% |
| 2026-04-14 | $28.67 | $27.72 | $0.95 | 365,495.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.65 | $28.87 | $1.78 | 3,022,602.0 | +0.82% |
| 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% |
0.00%
2.66%
자본화:
|
볼륨(24시간):