ConnectOne Bancorp, Inc. (CNOB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 20.10 | 20.31 | 19.89 | 20.31 | 20.31 | 116,043 |
| 14 may 2024 | 19.99 | 20.01 | 19.73 | 19.80 | 19.80 | 82,200 |
| 14 may 2024 | 0.18 Dividendo | |||||
| 13 may 2024 | 20.34 | 20.75 | 19.86 | 19.89 | 19.71 | 116,000 |
| 10 may 2024 | 20.02 | 20.26 | 19.89 | 20.15 | 19.97 | 118,900 |
| 09 may 2024 | 19.91 | 20.04 | 19.77 | 20.01 | 19.83 | 144,500 |
| 08 may 2024 | 19.44 | 19.96 | 19.35 | 19.89 | 19.71 | 106,700 |
| 07 may 2024 | 19.74 | 19.89 | 19.62 | 19.63 | 19.45 | 124,600 |
| 06 may 2024 | 19.61 | 19.77 | 19.45 | 19.69 | 19.51 | 93,000 |
| 03 may 2024 | 19.44 | 19.53 | 19.20 | 19.49 | 19.31 | 115,700 |
| 02 may 2024 | 18.76 | 19.04 | 18.63 | 19.04 | 18.87 | 123,900 |
| 01 may 2024 | 18.01 | 18.86 | 18.01 | 18.55 | 18.38 | 209,300 |
| 30 abr 2024 | 18.07 | 18.24 | 17.74 | 17.91 | 17.75 | 133,600 |
| 29 abr 2024 | 18.54 | 18.82 | 18.22 | 18.26 | 18.09 | 164,800 |
| 26 abr 2024 | 18.45 | 18.60 | 18.27 | 18.30 | 18.13 | 93,500 |
| 25 abr 2024 | 19.14 | 19.52 | 18.31 | 18.46 | 18.29 | 168,100 |
| 24 abr 2024 | 19.18 | 19.76 | 19.12 | 19.73 | 19.55 | 125,100 |
| 23 abr 2024 | 18.91 | 19.58 | 18.91 | 19.41 | 19.23 | 98,400 |
| 22 abr 2024 | 18.65 | 19.08 | 18.65 | 18.88 | 18.71 | 95,200 |
| 19 abr 2024 | 18.01 | 18.80 | 17.80 | 18.64 | 18.47 | 227,600 |
| 18 abr 2024 | 17.99 | 18.25 | 17.91 | 18.10 | 17.94 | 108,600 |
| 17 abr 2024 | 18.12 | 18.26 | 17.98 | 18.00 | 17.84 | 112,700 |
| 16 abr 2024 | 17.72 | 18.05 | 17.57 | 17.91 | 17.75 | 132,600 |
| 15 abr 2024 | 17.95 | 18.15 | 17.61 | 17.87 | 17.71 | 129,300 |
| 12 abr 2024 | 17.78 | 17.98 | 17.69 | 17.86 | 17.70 | 159,600 |
| 11 abr 2024 | 18.10 | 18.10 | 17.76 | 18.00 | 17.84 | 112,900 |
| 10 abr 2024 | 18.66 | 18.70 | 17.78 | 18.00 | 17.84 | 177,600 |
| 09 abr 2024 | 18.99 | 19.33 | 18.92 | 19.19 | 19.02 | 130,900 |
| 08 abr 2024 | 18.84 | 19.35 | 18.76 | 18.99 | 18.82 | 124,200 |
| 05 abr 2024 | 18.57 | 19.00 | 18.54 | 18.69 | 18.52 | 91,700 |
| 04 abr 2024 | 19.06 | 19.22 | 18.61 | 18.68 | 18.51 | 130,300 |
| 03 abr 2024 | 18.60 | 18.86 | 18.45 | 18.85 | 18.68 | 161,600 |
| 02 abr 2024 | 18.76 | 18.95 | 18.54 | 18.74 | 18.57 | 123,300 |
| 01 abr 2024 | 19.63 | 19.63 | 18.92 | 19.05 | 18.88 | 99,400 |
| 28 mar 2024 | 19.40 | 19.55 | 19.11 | 19.50 | 19.32 | 263,500 |
| 27 mar 2024 | 18.79 | 19.36 | 18.79 | 19.36 | 19.18 | 236,500 |
| 26 mar 2024 | 19.05 | 19.06 | 18.62 | 18.68 | 18.51 | 115,700 |
| 25 mar 2024 | 19.10 | 19.33 | 18.85 | 18.98 | 18.81 | 113,000 |
| 22 mar 2024 | 19.60 | 19.60 | 18.74 | 19.01 | 18.84 | 141,200 |
| 21 mar 2024 | 19.68 | 19.74 | 19.37 | 19.51 | 19.33 | 154,200 |
| 20 mar 2024 | 18.56 | 19.78 | 18.45 | 19.57 | 19.39 | 179,000 |
| 19 mar 2024 | 18.72 | 19.01 | 18.39 | 18.67 | 18.50 | 83,000 |
| 18 mar 2024 | 18.87 | 19.22 | 18.70 | 18.76 | 18.59 | 127,600 |
| 15 mar 2024 | 18.75 | 19.27 | 18.75 | 18.90 | 18.73 | 444,100 |
| 14 mar 2024 | 19.40 | 19.88 | 18.68 | 18.82 | 18.65 | 175,500 |
| 13 mar 2024 | 19.77 | 20.07 | 19.35 | 19.49 | 19.31 | 94,400 |
| 12 mar 2024 | 19.95 | 20.59 | 19.45 | 19.83 | 19.65 | 162,000 |
| 11 mar 2024 | 19.64 | 20.77 | 19.55 | 20.02 | 19.84 | 192,900 |
| 08 mar 2024 | 20.02 | 20.09 | 19.41 | 19.62 | 19.44 | 153,400 |
| 07 mar 2024 | 20.06 | 20.10 | 19.52 | 19.67 | 19.49 | 200,100 |
| 06 mar 2024 | 19.77 | 20.34 | 19.22 | 19.70 | 19.52 | 454,400 |
| 05 mar 2024 | 19.28 | 19.89 | 19.28 | 19.70 | 19.52 | 263,400 |
| 04 mar 2024 | 19.54 | 20.18 | 19.25 | 19.31 | 19.14 | 128,700 |
| 01 mar 2024 | 19.74 | 19.89 | 19.10 | 19.68 | 19.50 | 141,700 |
| 29 feb 2024 | 20.16 | 20.31 | 19.68 | 19.79 | 19.61 | 178,300 |
| 28 feb 2024 | 19.75 | 19.97 | 19.65 | 19.70 | 19.52 | 138,100 |
| 27 feb 2024 | 19.99 | 20.10 | 19.76 | 19.90 | 19.72 | 157,700 |
| 26 feb 2024 | 20.09 | 20.16 | 19.70 | 19.89 | 19.71 | 135,000 |
| 23 feb 2024 | 19.92 | 20.39 | 19.75 | 20.19 | 20.01 | 129,700 |
| 22 feb 2024 | 20.12 | 20.21 | 19.79 | 19.96 | 19.78 | 180,100 |
| 21 feb 2024 | 20.21 | 20.38 | 19.92 | 20.18 | 20.00 | 128,700 |
| 20 feb 2024 | 20.16 | 20.69 | 20.16 | 20.39 | 20.21 | 161,100 |
| 16 feb 2024 | 20.24 | 20.87 | 19.98 | 20.48 | 20.29 | 195,400 |
| 15 feb 2024 | 20.26 | 20.65 | 20.04 | 20.56 | 20.37 | 303,800 |
| 14 feb 2024 | 19.68 | 20.08 | 19.47 | 20.05 | 19.87 | 193,400 |
| 14 feb 2024 | 0.17 Dividendo | |||||
| 13 feb 2024 | 20.35 | 20.54 | 19.24 | 19.54 | 19.19 | 222,100 |
| 12 feb 2024 | 20.49 | 21.69 | 20.49 | 21.21 | 20.84 | 221,000 |
| 09 feb 2024 | 20.02 | 20.58 | 19.53 | 20.58 | 20.22 | 219,600 |
| 08 feb 2024 | 20.13 | 20.41 | 19.86 | 20.04 | 19.69 | 259,500 |
| 07 feb 2024 | 21.07 | 21.07 | 20.00 | 20.10 | 19.74 | 643,500 |
| 06 feb 2024 | 21.16 | 21.56 | 20.87 | 21.00 | 20.63 | 173,600 |
| 05 feb 2024 | 21.31 | 21.56 | 20.74 | 21.16 | 20.79 | 231,800 |
| 02 feb 2024 | 21.65 | 22.18 | 21.48 | 21.63 | 21.25 | 170,000 |
| 01 feb 2024 | 23.05 | 23.17 | 21.78 | 22.19 | 21.80 | 270,600 |
| 31 ene 2024 | 23.37 | 23.87 | 22.84 | 22.84 | 22.44 | 219,500 |
| 30 ene 2024 | 24.00 | 24.25 | 23.87 | 23.90 | 23.48 | 101,500 |
| 29 ene 2024 | 23.46 | 24.11 | 22.81 | 24.09 | 23.66 | 122,400 |
| 26 ene 2024 | 24.33 | 24.41 | 23.10 | 23.24 | 22.83 | 153,900 |
| 25 ene 2024 | 24.00 | 24.44 | 23.17 | 23.77 | 23.35 | 250,800 |
| 24 ene 2024 | 23.68 | 24.00 | 23.60 | 23.67 | 23.25 | 163,400 |
| 23 ene 2024 | 23.90 | 23.99 | 23.41 | 23.41 | 23.00 | 214,800 |
| 22 ene 2024 | 23.26 | 23.73 | 23.19 | 23.72 | 23.30 | 158,900 |
| 19 ene 2024 | 22.74 | 22.93 | 22.29 | 22.92 | 22.51 | 134,700 |
| 18 ene 2024 | 22.53 | 22.74 | 22.24 | 22.54 | 22.14 | 125,400 |
| 17 ene 2024 | 22.06 | 22.66 | 22.06 | 22.47 | 22.07 | 90,100 |
| 16 ene 2024 | 22.35 | 22.77 | 22.35 | 22.41 | 22.01 | 132,900 |
| 12 ene 2024 | 23.35 | 23.53 | 22.71 | 22.72 | 22.32 | 116,200 |
| 11 ene 2024 | 22.84 | 23.30 | 22.59 | 23.03 | 22.62 | 137,400 |
| 10 ene 2024 | 23.05 | 23.49 | 22.95 | 23.13 | 22.72 | 146,600 |
| 09 ene 2024 | 23.08 | 23.44 | 22.58 | 23.16 | 22.75 | 203,900 |
| 08 ene 2024 | 23.10 | 23.52 | 22.98 | 23.46 | 23.05 | 159,000 |
| 05 ene 2024 | 22.32 | 23.17 | 22.21 | 23.13 | 22.72 | 252,500 |
| 04 ene 2024 | 22.17 | 22.61 | 22.15 | 22.49 | 22.09 | 141,400 |
| 03 ene 2024 | 22.85 | 22.85 | 22.04 | 22.09 | 21.70 | 96,500 |
| 02 ene 2024 | 22.69 | 23.37 | 22.69 | 23.01 | 22.60 | 106,100 |
| 29 dic 2023 | 23.40 | 23.40 | 22.90 | 22.91 | 22.51 | 123,600 |
| 28 dic 2023 | 23.67 | 23.86 | 23.42 | 23.51 | 23.09 | 78,900 |
| 27 dic 2023 | 23.80 | 24.00 | 23.59 | 23.73 | 23.31 | 179,700 |
| 26 dic 2023 | 23.46 | 23.82 | 23.35 | 23.79 | 23.37 | 91,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.