Hot Features
프리미엄
ConnectOne Bancorp Inc (CNOB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.173010380623 | 23.12 | 23.43 | 22.54 | 155083 | 23.03487712 | CS |
| 4 | 0.25 | 1.09505037232 | 22.83 | 23.75 | 21.16 | 182675 | 22.64419335 | CS |
| 12 | -1.71 | -6.89794271884 | 24.79 | 29.31 | 21.16 | 206525 | 25.36981952 | CS |
| 26 | 0.65 | 2.89790459206 | 22.43 | 29.31 | 20.08 | 206489 | 24.80261577 | CS |
| 52 | -0.82 | -3.4309623431 | 23.9 | 29.31 | 17.07 | 188876 | 22.53536444 | CS |
| 156 | -11.4 | -33.0626450116 | 34.48 | 35.9058 | 13.11 | 172510 | 22.40801326 | CS |
| 260 | -1.8 | -7.2347266881 | 24.88 | 37 | 8.855 | 161765 | 22.2891948 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 23.08 | -0.15 | -0.65 | 23.04 | 23.13 | 22.78 | 205743 |
| 1737502500 | 23.23 | 0.25 | 1.09 | 23.08 | 23.43 | 22.935 | 162511 |
| 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 | 237762 |
| 1736379300 | 22.49 | 0.1 | 0.45 | 22.15 | 22.61 | 21.92 | 168004 |
| 1736292900 | 22.39 | -0.69 | -2.99 | 23.15 | 23.25 | 22.16 | 377659 |
| 1736206500 | 23.08 | -0.1 | -0.43 | 23.17 | 23.71 | 23.04 | 157126 |
| 1735947300 | 23.18 | 0.65 | 2.89 | 22.505 | 23.19 | 22.12 | 158909 |
| 1735860900 | 22.53 | -0.38 | -1.66 | 23.08 | 23.34 | 22.46 | 187473 |
| 1735688100 | 22.91 | 0.21 | 0.93 | 22.85 | 23.13 | 22.67 | 220854 |
| 1735601700 | 22.7 | 0.05 | 0.22 | 22.48 | 22.815 | 22.39 | 157688 |
| 1735342500 | 22.65 | -0.44 | -1.91 | 23.09 | 23.2 | 22.51 | 180679 |
| 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 | 23.21 | 23.32 | 22.92 | 146521 |
| 1734737700 | 23.25 | 0.06 | 0.26 | 23.2 | 23.85 | 22.93 | 593529 |
| 1734651300 | 23.19 | -0.57 | -2.40 | 24.35 | 24.68 | 23.14 | 342047 |
| 1734564900 | 23.76 | -1.82 | -7.11 | 25.8893 | 25.99 | 23.505 | 335800 |
| 1734478500 | 25.58 | -0.83 | -3.14 | 26.54 | 26.65 | 25.47 | 221399 |
| 1734392100 | 26.41 | 0.45 | 1.73 | 25.84 | 26.52 | 25.79 | 215950 |
| 1734132900 | 25.96 | -0.16 | -0.61 | 26.07 | 26.09 | 25.625 | 181232 |
| 1734046500 | 26.12 | -0.52 | -1.95 | 26.62 | 26.825 | 26.11 | 135116 |
| 1733960100 | 26.64 | 0.23 | 0.87 | 26.615 | 27.03 | 26.38 | 259386 |
| 1733873700 | 26.41 | -0.08 | -0.30 | 26.405 | 26.98 | 26.17 | 166198 |
| 1733787300 | 26.49 | -0.57 | -2.11 | 27.08 | 27.29 | 26.47 | 174373 |
| 1733528100 | 27.06 | -0.09 | -0.33 | 27.395 | 27.395 | 26.85 | 123218 |
| 1733441700 | 27.15 | -0.52 | -1.88 | 27.7 | 28.16 | 27.11 | 156565 |
| 1733355300 | 27.67 | 0.72 | 2.67 | 27.01 | 27.69 | 26.94 | 137921 |
| 1733268900 | 26.95 | -0.46 | -1.68 | 27.39 | 27.515 | 26.89 | 140999 |
| 1733182500 | 27.41 | -0.09 | -0.33 | 27.435 | 27.69 | 27.015 | 173690 |
| 1732917840 | 27.5 | -0.25 | -0.90 | 28.115 | 28.235 | 27.29 | 134900 |
| 1732750500 | 27.75 | -0.09 | -0.32 | 28.18 | 28.385 | 27.71 | 123703 |
| 1732664100 | 27.84 | -0.82 | -2.86 | 28.265 | 28.42 | 27.84 | 126883 |
| 1732577700 | 28.66 | 0.83 | 2.98 | 28.35 | 29.31 | 28.35 | 260747 |
| 1732318500 | 27.83 | 0.58 | 2.13 | 27.295 | 28.02 | 27.23 | 223343 |
| 1732232100 | 27.25 | 0.67 | 2.52 | 26.75 | 27.41 | 26.72 | 132049 |
| 1732145700 | 26.58 | -0.3 | -1.12 | 26.87 | 26.87 | 26.33 | 122699 |
| 1732059300 | 26.88 | -0.28 | -1.03 | 26.98 | 27.03 | 26.665 | 90683 |
| 1731972900 | 27.16 | 0.07 | 0.26 | 27.11 | 27.475 | 26.95 | 171073 |
| 1731713700 | 27.09 | -0.49 | -1.78 | 27.75 | 27.785 | 26.78 | 175314 |
| 1731627300 | 27.58 | -0.21 | -0.76 | 27.855 | 27.87 | 27.27 | 123145 |
| 1731540900 | 27.79 | -0.47 | -1.66 | 28.225 | 29.02 | 27.73 | 194411 |
| 1731454500 | 28.26 | -0.13 | -0.46 | 28.34 | 28.96 | 28.14 | 302902 |
| 1731368100 | 28.39 | 1.4 | 5.19 | 27.68 | 28.455 | 27.35 | 330714 |
| 1731108900 | 26.99 | 0.08 | 0.30 | 26.915 | 27.39 | 26.71 | 194633 |
| 1731022500 | 26.91 | -1.69 | -5.91 | 28.06 | 28.47 | 26.84 | 284193 |
| 1730936100 | 28.6 | 3.71 | 14.91 | 27.7 | 28.995 | 27.47 | 757070 |
| 1730849700 | 24.89 | 0.75 | 3.11 | 24.18 | 24.91 | 24.14 | 184201 |
| 1730763300 | 24.14 | -0.21 | -0.86 | 24.16 | 24.395 | 23.7667 | 211816 |
| 1730500500 | 24.35 | 0.11 | 0.45 | 24.49 | 24.585 | 24.215 | 125704 |
| 1730414100 | 24.24 | -0.47 | -1.90 | 25 | 25 | 24.24 | 214479 |
| 1730327700 | 24.71 | 0.15 | 0.61 | 24.525 | 25.46 | 24.525 | 141697 |
| 1730241300 | 24.56 | -0.31 | -1.25 | 24.73 | 24.92 | 24.51 | 157463 |
| 1730154900 | 24.87 | 0.66 | 2.73 | 24.49 | 25.08 | 24.46 | 204590 |
| 1729895700 | 24.21 | -0.41 | -1.67 | 24.86 | 25.07 | 24.14 | 216990 |
| 1729809300 | 24.62 | -0.83 | -3.26 | 25 | 25.23 | 23.71 | 452682 |
| 1729722900 | 25.45 | -0.16 | -0.62 | 25.35 | 25.76 | 25.09 | 130722 |
