Hot Features
프리미엄
ConnectOne Bancorp Inc (CNOB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.59215396003 | 27.02 | 27.77 | 26.52 | 230305 | 27.06423265 | CS |
| 4 | 3.88 | 16.8842471715 | 22.98 | 27.77 | 22.63 | 223029 | 25.32947709 | CS |
| 12 | -0.48 | -1.75566934894 | 27.34 | 29.31 | 21.16 | 208221 | 24.90570222 | CS |
| 26 | 4.9 | 22.3132969035 | 21.96 | 29.31 | 21.16 | 205670 | 25.17446613 | CS |
| 52 | 7.25 | 36.9709331973 | 19.61 | 29.31 | 17.07 | 189177 | 22.83530614 | CS |
| 156 | -5.81 | -17.7838996021 | 32.67 | 34.23 | 13.11 | 173666 | 22.27427327 | CS |
| 260 | 2.63 | 10.8543128353 | 24.23 | 37 | 8.855 | 163188 | 22.32793193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 26.86 | -0.12 | -0.44 | 27.12 | 27.46 | 26.56 | 113076 |
| 1739489700 | 26.98 | 0.12 | 0.45 | 27.11 | 27.15 | 26.69 | 148017 |
| 1739403300 | 26.86 | -0.69 | -2.50 | 27.11 | 27.31 | 26.845 | 270784 |
| 1739316900 | 27.55 | 0.6 | 2.23 | 26.75 | 27.77 | 26.68 | 252453 |
| 1739230500 | 26.95 | 0 | 0.00 | 27.05 | 27.25 | 26.66 | 230144 |
| 1738971300 | 26.95 | -0.01 | -0.04 | 27.02 | 27.14 | 26.52 | 250127 |
| 1738884900 | 26.96 | 0.52 | 1.97 | 26.05 | 27.07 | 25.74 | 164585 |
| 1738798500 | 26.44 | 0.17 | 0.65 | 26.46 | 26.534 | 25.985 | 162457 |
| 1738712100 | 26.27 | 1.05 | 4.16 | 25.18 | 26.316 | 25.125 | 209659 |
| 1738625700 | 25.22 | -0.12 | -0.47 | 24.68 | 25.55 | 24.33 | 264794 |
| 1738366500 | 25.34 | 0.27 | 1.08 | 24.97 | 25.705 | 24.91 | 346536 |
| 1738280100 | 25.07 | 1.24 | 5.20 | 25.03 | 25.62 | 24.5792 | 315533 |
| 1738193700 | 23.83 | 0.12 | 0.51 | 23.58 | 24.8 | 23.495 | 231133 |
| 1738107300 | 23.71 | -0.23 | -0.96 | 23.75 | 24.04 | 23.52 | 204433 |
| 1738020900 | 23.94 | 0.72 | 3.10 | 23.25 | 24.005 | 23.25 | 320548 |
| 1737761700 | 23.22 | 0.14 | 0.61 | 22.96 | 23.48 | 22.72 | 153147 |
| 1737675300 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1737588900 | 23.08 | -0.15 | -0.65 | 23.04 | 23.13 | 22.78 | 205743 |
| 1737502500 | 23.23 | 0.25 | 1.09 | 23.26 | 23.43 | 22.935 | 163211 |
| 1737156900 | 22.98 | 0.21 | 0.92 | 22.98 | 23.18 | 22.63 | 121210 |
| 1737070500 | 22.77 | -0.35 | -1.51 | 23.12 | 23.155 | 22.54 | 130167 |
| 1736984100 | 23.12 | 0.59 | 2.62 | 23.55 | 23.75 | 22.8 | 126200 |
| 1736897700 | 22.53 | 0.69 | 3.16 | 22.04 | 22.54 | 21.76 | 199959 |
| 1736811300 | 21.84 | 0.33 | 1.53 | 21.22 | 21.87 | 21.16 | 175823 |
| 1736552100 | 21.51 | -0.98 | -4.36 | 22 | 22.085 | 21.31 | 239367 |
| 1736379300 | 22.49 | 0.1 | 0.45 | 22.16 | 22.61 | 21.92 | 169875 |
| 1736292900 | 22.39 | -0.69 | -2.99 | 23.16 | 23.25 | 22.16 | 379188 |
| 1736206500 | 23.08 | -0.1 | -0.43 | 23.24 | 23.71 | 23.04 | 157753 |
| 1735947300 | 23.18 | 0.65 | 2.89 | 22.69 | 23.19 | 22.12 | 160249 |
| 1735860900 | 22.53 | -0.38 | -1.66 | 23.08 | 23.34 | 22.46 | 192085 |
| 1735688100 | 22.91 | 0.21 | 0.93 | 22.85 | 23.13 | 22.67 | 220854 |
| 1735601700 | 22.7 | 0.05 | 0.22 | 22.51 | 22.815 | 22.39 | 159143 |
| 1735342500 | 22.65 | -0.44 | -1.91 | 22.99 | 23.2 | 22.51 | 182232 |
| 1735256100 | 23.09 | 0.01 | 0.04 | 22.83 | 23.16 | 22.76 | 122424 |
| 1735077840 | 23.08 | 0.04 | 0.17 | 23.04 | 23.31 | 22.6701 | 120241 |
| 1734996900 | 23.04 | -0.21 | -0.90 | 23.06 | 23.32 | 22.92 | 147487 |
| 1734737700 | 23.25 | 0.06 | 0.26 | 23.01 | 23.85 | 22.93 | 647369 |
| 1734651300 | 23.19 | -0.57 | -2.40 | 24.08 | 24.68 | 23.14 | 344455 |
| 1734564900 | 23.76 | -1.82 | -7.11 | 25.93 | 25.99 | 23.505 | 338194 |
| 1734478500 | 25.58 | -0.83 | -3.14 | 26.25 | 26.65 | 25.47 | 224531 |
| 1734392100 | 26.41 | 0.45 | 1.73 | 25.91 | 26.52 | 25.79 | 216608 |
| 1734132900 | 25.96 | -0.16 | -0.61 | 25.89 | 26.09 | 25.625 | 187690 |
| 1734046500 | 26.12 | -0.52 | -1.95 | 26.61 | 26.825 | 26.11 | 136102 |
| 1733960100 | 26.64 | 0.23 | 0.87 | 26.57 | 27.03 | 26.38 | 260544 |
| 1733873700 | 26.41 | -0.08 | -0.30 | 26.68 | 26.98 | 26.17 | 167428 |
| 1733787300 | 26.49 | -0.57 | -2.11 | 27.08 | 27.29 | 26.47 | 174916 |
| 1733528100 | 27.06 | -0.09 | -0.33 | 27.42 | 27.42 | 26.85 | 125143 |
| 1733441700 | 27.15 | -0.52 | -1.88 | 27.73 | 28.16 | 27.11 | 160820 |
| 1733355300 | 27.67 | 0.72 | 2.67 | 27.01 | 27.69 | 26.94 | 138007 |
| 1733268900 | 26.95 | -0.46 | -1.68 | 27.4 | 27.515 | 26.89 | 144526 |
| 1733182500 | 27.41 | -0.09 | -0.33 | 27.5 | 27.71 | 27.015 | 181629 |
| 1732917840 | 27.5 | -0.25 | -0.90 | 28.08 | 28.235 | 27.29 | 135494 |
| 1732750500 | 27.75 | -0.09 | -0.32 | 28.18 | 28.385 | 27.71 | 123709 |
| 1732664100 | 27.84 | -0.82 | -2.86 | 28.47 | 28.47 | 27.84 | 127952 |
| 1732577700 | 28.66 | 0.83 | 2.98 | 28.22 | 29.31 | 27.99 | 262566 |
| 1732318500 | 27.83 | 0.58 | 2.13 | 27.34 | 28.02 | 27.23 | 228457 |
| 1732232100 | 27.25 | 0.67 | 2.52 | 26.87 | 27.41 | 26.63 | 133131 |
| 1732145700 | 26.58 | -0.3 | -1.12 | 26.78 | 27.005 | 26.33 | 123583 |
| 1732059300 | 26.88 | -0.28 | -1.03 | 26.67 | 27.03 | 26.665 | 91289 |
| 1731972900 | 27.16 | 0.07 | 0.26 | 27.11 | 27.475 | 26.95 | 171428 |
