CNOBP Historische Daten - ConnectOne Bancorp, Inc. Depositary Shs Repr 1/40th Fix/Fltg Non-Cum Red Perp Pfd Rg Shs Ser A | Makkler

CNOBP Historische Daten - ConnectOne Bancorp, Inc. Depositary Shs Repr 1/40th Fix/Fltg Non-Cum Red Perp Pfd Rg Shs Ser A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	$25,22	-0,12 %	$25,29	$25,29	$25,22	2,00K
2026-09-29	$25,25	+0,16 %	$25,25	$25,25	$25,25	1,40K
2026-09-28	$25,21	-0,32 %	$25,21	$25,28	$25,21	4,40K
2026-09-25	$25,29	+0,04 %	$25,28	$25,29	$25,28	700
2026-09-24	$25,28	+0,12 %	$25,27	$25,28	$25,21	3,40K
2026-09-23	$25,25	-0,55 %	$25,25	$25,39	$25,23	3,60K
2026-09-22	$25,39	0,00 %	$25,39	$25,39	$25,39	0
2026-09-21	$25,39	+0,10 %	$25,40	$25,40	$25,38	1,70K
2026-09-18	$25,36	-0,10 %	$25,36	$25,36	$25,34	1,40K
2026-09-17	$25,39	+0,59 %	$25,22	$25,39	$25,22	1,00K
2026-09-16	$25,24	-0,16 %	$25,26	$25,29	$25,15	5,20K
2026-09-15	$25,28	-0,26 %	$25,30	$25,30	$25,28	700
2026-09-14	$25,34	0,00 %	$25,34	$25,34	$25,34	0
2026-09-11	$25,34	+0,18 %	$25,30	$25,34	$25,30	2,80K
2026-09-10	$25,30	0,00 %	$25,28	$25,40	$25,28	4,80K
2026-09-09	$25,30	-0,30 %	$25,34	$25,34	$25,28	1,90K
2026-09-08	$25,38	-0,10 %	$25,40	$25,40	$25,38	500
2026-09-04	$25,40	-0,07 %	$25,42	$25,50	$25,40	1,30K
2026-09-03	$25,42	+0,08 %	$25,42	$25,42	$25,41	1,70K
2026-09-02	$25,40	0,00 %	$25,50	$25,50	$25,39	2,90K
2026-09-01	$25,40	+0,36 %	$25,35	$25,51	$25,25	4,30K
2026-08-31	$25,31	+0,48 %	$25,32	$25,43	$25,20	12,90K
2026-08-28	$25,19	+0,02 %	$25,13	$25,19	$25,13	2,70K
2026-08-27	$25,18	+0,26 %	$25,10	$25,19	$25,09	7,30K
2026-08-26	$25,12	+0,03 %	$25,11	$25,12	$25,11	800
2026-08-25	$25,11	+0,01 %	$25,10	$25,11	$25,10	2,10K
2026-08-24	$25,11	+0,02 %	$25,10	$25,12	$25,10	1,70K
2026-08-21	$25,10	+0,02 %	$25,08	$25,11	$25,08	12,10K
2026-08-20	$25,10	+0,08 %	$25,10	$25,11	$25,08	7,00K
2026-08-19	$25,08	+0,04 %	$25,15	$25,15	$25,08	3,50K
2026-08-18	$25,07	+0,08 %	$25,07	$25,07	$25,07	500
2026-08-17	$25,05	0,00 %	$25,07	$25,10	$25,05	9,90K
2026-08-14	$25,05	-1,11 %	$25,13	$25,13	$25,00	18,40K
2026-08-13	$25,33	+0,04 %	$25,43	$25,46	$25,33	12,00K
2026-08-12	$25,32	-0,16 %	$25,43	$25,46	$25,32	13,70K
2026-08-11	$25,36	+0,04 %	$25,36	$25,36	$25,36	1,00K
2026-08-10	$25,35	+0,08 %	$25,42	$25,42	$25,34	7,10K
2026-08-07	$25,33	+0,08 %	$25,40	$25,40	$25,33	1,50K
2026-08-06	$25,31	-0,20 %	$25,35	$25,45	$25,29	14,90K
2026-08-05	$25,36	-0,04 %	$25,38	$25,43	$25,36	6,90K
2026-08-04	$25,37	+0,04 %	$25,34	$25,45	$25,34	23,20K
2026-08-03	$25,36	+0,32 %	$25,25	$25,38	$25,25	22,30K
2026-07-31	$25,28	+0,31 %	$25,19	$25,28	$25,19	17,60K
2026-07-30	$25,20	+0,17 %	$25,19	$25,20	$25,18	4,70K
2026-07-29	$25,16	-0,08 %	$25,19	$25,19	$25,16	8,20K
2026-07-28	$25,18	+0,08 %	$25,18	$25,18	$25,18	1,70K
2026-07-27	$25,16	+0,08 %	$25,15	$25,17	$25,14	4,80K
2026-07-24	$25,14	+0,08 %	$25,14	$25,14	$25,13	3,60K
2026-07-23	$25,12	-0,08 %	$25,12	$25,12	$25,12	800
2026-07-22	$25,14	+0,16 %	$25,14	$25,14	$25,14	700
2026-07-21	$25,10	+0,08 %	$25,09	$25,17	$25,09	2,70K
2026-07-20	$25,08	+0,08 %	$25,10	$25,10	$25,08	1,00K
2026-07-17	$25,06	-0,08 %	$25,12	$25,12	$25,05	2,80K
2026-07-16	$25,08	-0,02 %	$25,08	$25,11	$25,07	3,50K
2026-07-15	$25,08	-0,14 %	$25,11	$25,11	$25,08	1,80K
2026-07-14	$25,12	+0,18 %	$25,08	$25,13	$25,04	3,50K
2026-07-13	$25,08	+0,12 %	$25,08	$25,11	$25,04	2,60K
2026-07-10	$25,05	+0,04 %	$25,08	$25,08	$25,03	2,20K
2026-07-09	$25,03	+0,06 %	$25,04	$25,05	$25,02	6,20K
2026-07-08	$25,02	-0,02 %	$25,05	$25,05	$25,00	5,20K
2026-07-07	$25,03	+0,14 %	$24,99	$25,03	$24,98	8,50K
2026-07-06	$24,99	0,00 %	$24,95	$24,99	$24,90	6,40K
2026-07-02	$24,99	+0,12 %	$24,95	$24,99	$24,95	1,50K
2026-07-01	$24,96	+0,44 %	$24,94	$24,96	$24,94	1,60K
2026-06-30	$24,85	-0,52 %	$25,00	$25,00	$24,85	36,50K
2026-06-29	$24,98	+0,12 %	$24,92	$24,98	$24,92	6,10K
2026-06-26	$24,95	-0,04 %	$25,00	$25,00	$24,91	3,20K
2026-06-25	$24,96	-0,25 %	$25,00	$25,00	$24,95	5,70K
2026-06-24	$25,02	+0,17 %	$25,00	$25,02	$24,95	12,90K
2026-06-23	$24,98	-0,08 %	$24,95	$25,00	$24,94	2,70K
2026-06-22	$25,00	+0,32 %	$24,95	$25,00	$24,93	1,80K
2026-06-18	$24,92	-0,18 %	$24,92	$24,92	$24,89	5,90K
2026-06-17	$24,97	+0,04 %	$24,96	$25,00	$24,96	1,80K
2026-06-16	$24,95	+0,04 %	$24,99	$24,99	$24,92	2,90K
2026-06-15	$24,94	-0,05 %	$24,99	$24,99	$24,91	3,50K
2026-06-12	$24,96	+0,03 %	$24,94	$24,99	$24,93	6,40K
2026-06-11	$24,95	+0,12 %	$24,90	$24,95	$24,90	3,30K
2026-06-10	$24,92	0,00 %	$24,92	$24,92	$24,92	0
2026-06-09	$24,92	-0,02 %	$24,93	$24,98	$24,92	7,70K
2026-06-08	$24,93	-0,20 %	$24,98	$24,98	$24,91	11,40K
2026-06-05	$24,98	0,00 %	$24,98	$24,98	$24,98	0
2026-06-04	$24,98	+0,10 %	$24,89	$25,00	$24,89	11,40K
2026-06-03	$24,95	+0,28 %	$24,82	$24,95	$24,82	3,10K
2026-06-02	$24,88	-0,16 %	$24,90	$24,90	$24,84	8,40K
2026-06-01	$24,92	+0,44 %	$24,92	$24,92	$24,92	400
2026-05-29	$24,81	-0,10 %	$24,86	$24,98	$24,70	10,30K
2026-05-28	$24,84	-0,10 %	$24,82	$24,84	$24,82	5,90K
2026-05-27	$24,86	+0,18 %	$24,81	$24,88	$24,81	1,40K
2026-05-26	$24,82	+0,10 %	$24,80	$24,83	$24,80	3,00K
2026-05-22	$24,79	+0,08 %	$24,77	$24,80	$24,77	2,50K