Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ConnectOne Bancorp Inc | CNOB | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
20,02 | 19,89 | 20,26 | 20,15 | 20,01 |
CNOB Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 19,44 | 20,26 | 19,2042 | 19,75 | 116.883 | 0,71 | 3,65% |
1 Monat | 17,78 | 20,26 | 17,60 | 18,73 | 132.903 | 2,37 | 13,33% |
3 Monate | 20,24 | 20,87 | 17,60 | 19,21 | 155.653 | -0,09 | -0,44% |
6 Monate | 17,70 | 24,44 | 17,3172 | 20,56 | 161.826 | 2,45 | 13,84% |
1 Jahr | 14,49 | 24,44 | 13,15 | 18,67 | 177.880 | 5,66 | 39,06% |
3 Jahre | 28,09 | 37,00 | 13,11 | 23,74 | 158.826 | -7,94 | -28,27% |
5 Jahre | 22,60 | 37,00 | 8,855 | 22,17 | 149.075 | -2,45 | -10,84% |
CNOB 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 20,15 | 0,14 | 0,70% | 20,02 | 20,26 | 19,89 | 118.905 |
10 Mai 2024 | 20,01 | 0,12 | 0,60% | 19,91 | 20,0417 | 19,77 | 144.520 |
09 Mai 2024 | 19,89 | 0,26 | 1,32% | 19,44 | 19,96 | 19,35 | 106.654 |
08 Mai 2024 | 19,63 | -0,06 | -0,30% | 19,74 | 19,89 | 19,62 | 124.568 |
07 Mai 2024 | 19,69 | 0,20 | 1,03% | 19,61 | 19,77 | 19,454 | 92.968 |
04 Mai 2024 | 19,49 | 0,45 | 2,36% | 19,44 | 19,53 | 19,2042 | 115.706 |
03 Mai 2024 | 19,04 | 0,49 | 2,64% | 18,76 | 19,04 | 18,63 | 123.892 |
02 Mai 2024 | 18,55 | 0,64 | 3,57% | 18,01 | 18,86 | 18,01 | 209.309 |
01 Mai 2024 | 17,91 | -0,35 | -1,92% | 18,07 | 18,24 | 17,74 | 133.642 |
30 Apr 2024 | 18,26 | -0,04 | -0,22% | 18,54 | 18,82 | 18,22 | 164.804 |
27 Apr 2024 | 18,30 | -0,16 | -0,87% | 18,45 | 18,61 | 18,27 | 93.468 |
26 Apr 2024 | 18,46 | -1,27 | -6,44% | 19,11 | 19,345 | 18,31 | 165.648 |
25 Apr 2024 | 19,73 | 0,32 | 1,65% | 19,18 | 19,76 | 19,12 | 125.107 |
24 Apr 2024 | 19,41 | 0,53 | 2,81% | 18,91 | 19,58 | 18,91 | 98.379 |
23 Apr 2024 | 18,88 | 0,24 | 1,29% | 18,85 | 19,08 | 18,65 | 95.211 |
20 Apr 2024 | 18,64 | 0,54 | 2,98% | 18,01 | 18,795 | 17,80 | 227.599 |
19 Apr 2024 | 18,10 | 0,10 | 0,56% | 17,99 | 18,25 | 17,84 | 108.554 |
18 Apr 2024 | 18,00 | 0,09 | 0,50% | 18,12 | 18,26 | 17,98 | 112.716 |
17 Apr 2024 | 17,91 | 0,04 | 0,22% | 17,72 | 18,05 | 17,60 | 126.430 |
16 Apr 2024 | 17,87 | 0,01 | 0,06% | 17,95 | 18,15 | 17,605 | 129.299 |
13 Apr 2024 | 17,86 | -0,14 | -0,78% | 17,78 | 17,98 | 17,69 | 159.592 |
12 Apr 2024 | 18,00 | 0,00 | 0,00% | 18,10 | 18,10 | 17,76 | 112.886 |