ConnectOne Bancorp, Inc. CNOB
NASDAQ · Amerika Birleşik Devletleri · Finans
$30,34+0,29 (+%0,97)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,34 | +%0,97 | $29,98 | $30,42 | $29,35 | 486,46K |
| 2026-09-30 | $30,05 | -%0,53 | $30,20 | $30,39 | $29,84 | 373,40K |
| 2026-09-29 | $30,21 | -%1,27 | $30,61 | $30,79 | $30,05 | 292,90K |
| 2026-09-28 | $30,60 | -%1,48 | $30,89 | $30,97 | $30,57 | 287,50K |
| 2026-09-25 | $31,06 | +%0,55 | $31,03 | $31,27 | $30,93 | 346,40K |
| 2026-09-24 | $30,89 | +%1,28 | $30,63 | $30,91 | $30,34 | 377,50K |
| 2026-09-23 | $30,50 | -%2,24 | $31,06 | $31,18 | $30,47 | 354,30K |
| 2026-09-22 | $31,20 | -%1,02 | $31,86 | $31,86 | $31,16 | 332,90K |
| 2026-09-21 | $31,52 | -%0,22 | $31,60 | $31,88 | $31,50 | 361,40K |
| 2026-09-18 | $31,59 | %0,00 | $31,37 | $31,76 | $31,16 | 1,16M |
| 2026-09-17 | $31,59 | +%0,16 | $31,94 | $31,96 | $31,52 | 313,30K |
| 2026-09-16 | $31,54 | -%1,10 | $31,93 | $31,93 | $30,88 | 514,70K |
| 2026-09-15 | $31,89 | +%0,09 | $31,84 | $32,07 | $31,68 | 491,10K |
| 2026-09-14 | $31,86 | +%0,19 | $31,75 | $32,06 | $31,54 | 394,60K |
| 2026-09-11 | $31,80 | +%0,66 | $31,99 | $32,13 | $31,50 | 307,20K |
| 2026-09-10 | $31,59 | %0,00 | $31,45 | $31,67 | $31,16 | 417,10K |
| 2026-09-09 | $31,59 | -%0,85 | $31,62 | $31,84 | $31,39 | 217,70K |
| 2026-09-08 | $31,86 | -%1,39 | $32,30 | $32,30 | $31,78 | 217,10K |
| 2026-09-04 | $32,31 | +%0,78 | $31,86 | $32,39 | $31,86 | 239,20K |
| 2026-09-03 | $32,06 | +%1,04 | $31,79 | $32,25 | $31,79 | 292,60K |
| 2026-09-02 | $31,73 | +%2,89 | $31,00 | $31,89 | $30,99 | 388,80K |
| 2026-09-01 | $30,84 | -%1,91 | $31,44 | $31,53 | $30,76 | 337,90K |
| 2026-08-31 | $31,44 | -%0,91 | $31,73 | $31,75 | $31,31 | 352,40K |
| 2026-08-28 | $31,73 | -%0,63 | $32,00 | $32,15 | $31,70 | 435,80K |
| 2026-08-27 | $31,93 | -%0,13 | $31,83 | $31,98 | $31,46 | 270,50K |
| 2026-08-26 | $31,97 | -%0,16 | $32,09 | $32,23 | $31,85 | 265,60K |
| 2026-08-25 | $32,02 | -%0,53 | $32,27 | $32,27 | $31,93 | 218,40K |
| 2026-08-24 | $32,19 | -%0,25 | $32,27 | $32,69 | $31,97 | 224,40K |
| 2026-08-21 | $32,27 | +%0,06 | $32,45 | $32,61 | $31,91 | 497,30K |
| 2026-08-20 | $32,25 | +%0,66 | $31,88 | $32,33 | $31,80 | 269,20K |
| 2026-08-19 | $32,04 | -%2,35 | $32,87 | $32,87 | $31,93 | 345,20K |
| 2026-08-18 | $32,81 | +%0,09 | $32,75 | $32,89 | $32,55 | 280,00K |
| 2026-08-17 | $32,78 | -%0,76 | $32,72 | $33,31 | $32,71 | 338,90K |
| 2026-08-14 | $33,03 | -%0,96 | $33,06 | $33,30 | $32,86 | 222,70K |
| 2026-08-13 | $33,35 | +%0,27 | $33,52 | $33,70 | $33,19 | 412,40K |
| 2026-08-12 | $33,26 | +%1,12 | $33,05 | $33,39 | $32,99 | 407,80K |
| 2026-08-11 | $32,89 | +%0,95 | $32,66 | $33,01 | $32,66 | 252,80K |
| 2026-08-10 | $32,58 | -%0,73 | $32,58 | $32,93 | $32,48 | 325,90K |
| 2026-08-07 | $32,82 | -%0,82 | $33,08 | $33,08 | $32,73 | 271,40K |
| 2026-08-06 | $33,09 | -%0,99 | $33,53 | $33,59 | $33,06 | 425,60K |
| 2026-08-05 | $33,42 | -%0,68 | $33,72 | $33,72 | $33,29 | 307,90K |
| 2026-08-04 | $33,65 | +%0,54 | $33,62 | $34,01 | $33,40 | 399,30K |
| 2026-08-03 | $33,47 | +%1,61 | $33,58 | $33,67 | $33,13 | 664,20K |
| 2026-07-31 | $32,94 | -%0,03 | $33,01 | $33,29 | $32,47 | 432,10K |
| 2026-07-30 | $32,95 | +%0,49 | $32,94 | $33,27 | $32,80 | 396,00K |
| 2026-07-29 | $32,79 | -%0,94 | $32,83 | $33,27 | $32,71 | 703,20K |
| 2026-07-28 | $33,10 | +%0,85 | $32,88 | $33,47 | $32,77 | 585,30K |
| 2026-07-27 | $32,82 | +%1,42 | $32,76 | $32,90 | $32,32 | 587,90K |
| 2026-07-24 | $32,36 | +%3,06 | $31,48 | $32,39 | $31,16 | 498,70K |
| 2026-07-23 | $31,40 | -%4,85 | $30,68 | $31,98 | $30,65 | 735,80K |
| 2026-07-22 | $33,00 | -%1,23 | $33,29 | $33,31 | $32,67 | 404,60K |
| 2026-07-21 | $33,41 | -%0,15 | $33,48 | $33,61 | $32,84 | 408,50K |
| 2026-07-20 | $33,46 | +%0,09 | $33,40 | $33,51 | $33,04 | 577,20K |
| 2026-07-17 | $33,43 | -%1,99 | $33,81 | $33,81 | $33,16 | 400,50K |
| 2026-07-16 | $34,11 | +%3,30 | $33,03 | $34,14 | $33,03 | 491,30K |
| 2026-07-15 | $33,02 | +%1,88 | $32,53 | $33,10 | $32,50 | 485,00K |
| 2026-07-14 | $32,41 | +%0,43 | $32,39 | $32,61 | $32,22 | 268,00K |
| 2026-07-13 | $32,27 | -%0,34 | $32,42 | $32,48 | $32,14 | 319,80K |
| 2026-07-10 | $32,38 | +%1,00 | $31,97 | $32,44 | $31,96 | 414,30K |
| 2026-07-09 | $32,06 | +%2,10 | $31,70 | $32,21 | $31,63 | 507,20K |
| 2026-07-08 | $31,40 | -%2,48 | $32,06 | $32,07 | $31,28 | 560,20K |
| 2026-07-07 | $32,20 | -%1,59 | $32,78 | $33,00 | $32,16 | 376,80K |
| 2026-07-06 | $32,72 | +%0,62 | $32,54 | $32,98 | $32,37 | 346,00K |
| 2026-07-02 | $32,52 | -%2,81 | $33,66 | $33,90 | $31,20 | 621,60K |
| 2026-07-01 | $33,46 | +%0,06 | $33,32 | $33,97 | $33,17 | 655,90K |
| 2026-06-30 | $33,44 | +%0,84 | $33,16 | $33,50 | $32,94 | 460,20K |
| 2026-06-29 | $33,16 | -%0,21 | $33,29 | $33,29 | $32,90 | 523,40K |
| 2026-06-26 | $33,23 | -%0,18 | $33,49 | $33,56 | $32,78 | 1,95M |
| 2026-06-25 | $33,29 | -%0,24 | $33,29 | $33,66 | $33,16 | 410,70K |
| 2026-06-24 | $33,37 | +%0,88 | $33,11 | $33,48 | $33,11 | 418,30K |
| 2026-06-23 | $33,08 | +%1,16 | $32,70 | $33,14 | $32,03 | 372,00K |
| 2026-06-22 | $32,70 | +%0,77 | $32,50 | $32,95 | $32,50 | 379,20K |
| 2026-06-18 | $32,45 | +%0,78 | $32,67 | $32,74 | $32,29 | 402,40K |
| 2026-06-17 | $32,20 | -%1,04 | $32,44 | $33,12 | $31,52 | 484,70K |
| 2026-06-16 | $32,54 | +%0,31 | $32,72 | $32,97 | $32,36 | 481,70K |
| 2026-06-15 | $32,44 | -%1,01 | $32,95 | $33,12 | $32,39 | 967,70K |
| 2026-06-12 | $32,77 | +%1,55 | $32,41 | $32,87 | $32,27 | 460,90K |
| 2026-06-11 | $32,27 | +%1,00 | $32,17 | $32,38 | $31,71 | 407,40K |
| 2026-06-10 | $31,95 | +%0,79 | $31,89 | $32,38 | $31,60 | 460,70K |
| 2026-06-09 | $31,70 | +%1,77 | $31,34 | $32,00 | $31,09 | 403,10K |
| 2026-06-08 | $31,15 | +%1,60 | $30,83 | $31,33 | $30,83 | 435,90K |
| 2026-06-05 | $30,66 | +%0,20 | $30,60 | $30,92 | $30,54 | 312,30K |
| 2026-06-04 | $30,60 | +%4,33 | $29,76 | $30,69 | $29,72 | 300,40K |
| 2026-06-03 | $29,33 | -%3,39 | $30,22 | $30,29 | $29,31 | 285,50K |
| 2026-06-02 | $30,36 | +%2,33 | $29,51 | $30,43 | $29,49 | 408,60K |
| 2026-06-01 | $29,67 | -%1,33 | $29,87 | $29,92 | $29,43 | 394,10K |
| 2026-05-29 | $30,07 | +%0,43 | $29,88 | $30,28 | $29,72 | 430,00K |
| 2026-05-28 | $29,94 | +%0,30 | $29,85 | $29,95 | $29,48 | 172,30K |
| 2026-05-27 | $29,85 | -%0,70 | $29,83 | $30,49 | $29,66 | 214,30K |
| 2026-05-26 | $30,06 | +%1,01 | $29,93 | $30,39 | $29,76 | 329,10K |