ConnectOne Bancorp Inc. Common Stockのデータ

ConnectOne Bancorp Inc. Common Stockの基本情報

名前 ConnectOne Bancorp Inc. Common Stock
ティッカー CNOB
United States
上場年 nan
セクター Finance

ConnectOne Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.96 22.63 22.85 22.78 86900.0 22.78
2021-02-12 22.8 22.28 22.49 22.62 75600.0 22.62
2021-02-11 23.35 22.42 22.92 22.58 136500.0 22.58
2021-02-10 23.69 23.17 23.27 23.21 114000.0 23.12
2021-02-09 23.57 23.23 23.25 23.34 129400.0 23.25
2021-02-08 23.55 23.14 23.31 23.36 309600.0 23.27
2021-02-05 23.58 23.05 23.58 23.21 99900.0 23.12
2021-02-04 23.46 22.51 22.51 23.36 111500.0 23.27
2021-02-03 22.65 21.99 22.37 22.35 105300.0 22.26
2021-02-02 22.63 21.88 22.2 22.55 116100.0 22.46
2021-02-01 21.99 20.95 21.57 21.83 123200.0 21.75
2021-01-29 21.85 21.02 21.85 21.25 993600.0 21.17
2021-01-28 21.91 20.3 21.03 21.53 156800.0 21.45
2021-01-27 20.77 19.5 20.35 19.79 125600.0 19.71
2021-01-26 21.45 20.89 21.27 21.04 94600.0 20.96
2021-01-25 21.72 20.58 21.72 21.23 60600.0 21.15
2021-01-22 21.61 20.73 20.79 21.55 96400.0 21.47
2021-01-21 21.75 20.97 21.71 21.14 65100.0 21.06
2021-01-20 21.82 21.38 21.65 21.71 57900.0 21.63
2021-01-19 22.18 21.49 22.11 21.78 94100.0 21.7
2021-01-15 22.17 21.65 21.88 21.82 77700.0 21.74
2021-01-14 22.26 21.5 21.7 22.12 116000.0 22.03
2021-01-13 21.7 20.67 21.18 21.47 129700.0 21.39
2021-01-12 21.73 20.22 21.32 21.5 68900.0 21.42
2021-01-11 21.26 20.45 20.45 21.1 65300.0 21.02
2021-01-08 21.97 20.49 21.73 20.85 88200.0 20.77
2021-01-07 22.0 21.33 21.45 21.8 124400.0 21.72
2021-01-06 21.61 20.23 20.48 21.26 396700.0 21.18
2021-01-05 20.25 19.53 19.53 19.91 108500.0 19.83
2021-01-04 20.11 19.25 19.99 19.63 99000.0 19.55
2020-12-31 19.93 19.49 19.78 19.79 78300.0 19.71
2020-12-30 19.98 19.27 19.27 19.83 73600.0 19.75
2020-12-29 19.93 19.37 19.8 19.52 89100.0 19.44
2020-12-28 20.1 19.46 19.82 19.83 70100.0 19.75
2020-12-24 19.64 19.21 19.56 19.58 31000.0 19.5
2020-12-23 19.59 18.91 18.96 19.56 62400.0 19.48
2020-12-22 19.58 18.81 19.58 18.89 83400.0 18.82
2020-12-21 20.09 19.1 19.95 19.54 130500.0 19.46
2020-12-18 21.0 20.03 20.85 20.09 411900.0 20.01
2020-12-17 21.35 20.61 20.73 20.77 141300.0 20.69
2020-12-16 21.08 20.61 21.03 20.86 117000.0 20.78
2020-12-15 20.92 20.24 20.27 20.86 91600.0 20.78
2020-12-14 20.94 20.16 20.94 20.21 84700.0 20.13
2020-12-11 20.44 20.0 20.1 20.27 135100.0 20.19
2020-12-10 20.27 19.9 19.95 20.24 147000.0 20.16
2020-12-09 20.2 19.9 20.1 20.1 164900.0 20.02
2020-12-08 19.96 19.25 19.45 19.81 120600.0 19.73
2020-12-07 19.63 19.07 19.5 19.61 104100.0 19.53
2020-12-04 19.43 18.74 18.87 19.41 120900.0 19.33
2020-12-03 18.87 17.85 18.41 18.64 99900.0 18.57
2020-12-02 18.49 17.94 17.94 18.34 86500.0 18.27
2020-12-01 18.52 17.83 18.32 18.05 124500.0 17.98
2020-11-30 18.6 17.6 18.28 17.73 138600.0 17.66
2020-11-27 18.87 18.13 18.79 18.43 65300.0 18.36
2020-11-25 19.03 18.38 18.93 18.9 110000.0 18.83
2020-11-24 19.48 18.32 18.5 19.19 176000.0 19.12
2020-11-23 18.08 17.77 17.87 17.9 99600.0 17.83
2020-11-20 17.75 17.27 17.27 17.65 140800.0 17.58
2020-11-19 17.63 16.96 17.34 17.61 111800.0 17.54
2020-11-18 18.03 17.41 17.89 17.42 100000.0 17.35
2020-11-17 17.75 17.17 17.57 17.75 125100.0 17.68
2020-11-16 18.44 17.6 18.06 17.86 215600.0 17.79
2020-11-13 17.51 17.03 17.1 17.36 120700.0 17.29
2020-11-12 17.29 16.63 17.04 16.92 152800.0 16.76
2020-11-11 18.41 17.13 18.41 17.32 219300.0 17.16
2020-11-10 18.41 17.7 17.86 18.36 139100.0 18.19
2020-11-09 18.07 16.07 16.1 17.54 189200.0 17.38
2020-11-06 15.83 14.81 15.42 14.87 76100.0 14.73
2020-11-05 15.58 14.62 14.62 15.42 85800.0 15.28
2020-11-04 15.93 14.6 15.93 14.69 272700.0 14.56
2020-11-03 16.65 16.22 16.54 16.34 123300.0 16.19
2020-11-02 16.24 15.56 15.71 16.12 132100.0 15.97
2020-10-30 15.73 15.17 15.17 15.43 112100.0 15.29
2020-10-29 15.5 14.9 15.05 15.32 66200.0 15.18
2020-10-28 15.3 14.76 14.99 15.0 81300.0 14.86
2020-10-27 16.54 15.23 16.4 15.42 114600.0 15.28
2020-10-26 16.54 16.11 16.38 16.52 93700.0 16.37
2020-10-23 17.03 16.41 16.78 16.49 99300.0 16.34
2020-10-22 16.7 15.39 15.92 16.65 116800.0 16.5
2020-10-21 16.2 15.55 15.7 15.86 49500.0 15.71
2020-10-20 16.0 15.62 15.82 15.76 85000.0 15.62
2020-10-19 15.94 15.54 15.66 15.6 49800.0 15.46
2020-10-16 15.7 15.29 15.54 15.61 55600.0 15.47
2020-10-15 15.61 14.62 14.77 15.61 77600.0 15.47
2020-10-14 16.05 15.03 15.41 15.04 96500.0 14.9
2020-10-13 16.0 15.3 16.0 15.45 55600.0 15.31
2020-10-12 16.2 15.8 15.88 16.11 55200.0 15.96
2020-10-09 16.31 15.85 16.31 15.91 77900.0 15.76
2020-10-08 16.2 15.64 15.84 16.14 117600.0 15.99
2020-10-07 15.69 15.18 15.29 15.62 144800.0 15.48
2020-10-06 15.67 15.0 15.46 15.01 152200.0 14.87
2020-10-05 15.28 14.94 15.0 15.22 114100.0 15.08
2020-10-02 14.89 14.12 14.12 14.84 74800.0 14.7
2020-10-01 14.41 13.97 14.02 14.4 98000.0 14.27
2020-09-30 14.56 13.95 14.33 14.07 122600.0 13.94
2020-09-29 14.28 13.98 14.28 14.25 106300.0 14.12
2020-09-28 14.56 13.74 13.88 14.37 132600.0 14.24
2020-09-25 14.1 13.72 13.9 13.81 152500.0 13.68
2020-09-24 14.35 13.85 13.92 14.1 151300.0 13.97
2020-09-23 14.55 13.72 14.27 13.84 199400.0 13.71
2020-09-22 14.35 13.83 14.11 14.1 261800.0 13.97
2020-09-21 14.46 13.77 14.25 14.15 228600.0 14.02
2020-09-18 15.2 14.59 15.2 14.67 283000.0 14.54
2020-09-17 15.12 14.71 14.71 15.07 105100.0 14.93
2020-09-16 15.19 14.5 14.66 14.94 178800.0 14.8
2020-09-15 15.08 14.62 15.06 14.66 51900.0 14.53
2020-09-14 15.18 14.73 14.83 15.05 110300.0 14.91
2020-09-11 15.0 14.59 14.91 14.75 67400.0 14.61
2020-09-10 15.3 14.71 15.22 14.86 73200.0 14.72
2020-09-09 15.58 15.1 15.47 15.16 92300.0 15.02
2020-09-08 15.6 15.17 15.6 15.33 88500.0 15.19
2020-09-04 16.05 15.59 15.95 15.76 89400.0 15.62
2020-09-03 15.78 15.28 15.38 15.55 106500.0 15.41
2020-09-02 15.45 15.13 15.31 15.27 132400.0 15.13
2020-09-01 15.4 14.93 15.16 15.39 121600.0 15.25
2020-08-31 15.34 15.06 15.21 15.12 154400.0 14.98
2020-08-28 15.37 15.11 15.37 15.33 70900.0 15.19
2020-08-27 15.33 14.88 14.88 15.17 48700.0 15.03
2020-08-26 15.2 14.77 15.2 14.81 63100.0 14.67
2020-08-25 15.32 15.01 15.3 15.28 52500.0 15.14
2020-08-24 15.22 14.45 14.59 15.11 74000.0 14.97
2020-08-21 14.58 14.26 14.32 14.5 123200.0 14.37
2020-08-20 14.59 14.38 14.5 14.52 81100.0 14.39
2020-08-19 15.08 14.69 14.86 14.76 70700.0 14.62
2020-08-18 15.3 14.76 15.3 14.83 110500.0 14.69
2020-08-17 15.53 15.15 15.28 15.31 97200.0 15.17
2020-08-14 15.48 14.9 14.93 15.37 75600.0 15.23
2020-08-13 15.91 15.09 15.24 15.21 72100.0 14.98
2020-08-12 16.12 15.18 16.0 15.45 81700.0 15.22
2020-08-11 15.98 15.53 15.59 15.64 84900.0 15.4
2020-08-10 15.63 15.04 15.04 15.25 111400.0 15.02
2020-08-07 14.93 14.0 14.08 14.8 136700.0 14.58
2020-08-06 14.32 13.92 14.14 14.22 86000.0 14.01
2020-08-05 14.22 13.8 14.08 14.19 69800.0 13.98
2020-08-04 13.92 13.48 13.72 13.89 123100.0 13.68
2020-08-03 13.85 13.48 13.82 13.69 103400.0 13.48
2020-07-31 14.18 13.53 14.13 13.79 131200.0 13.58
2020-07-30 14.59 13.58 14.06 14.19 155500.0 13.98
2020-07-29 14.06 13.45 13.52 14.03 81800.0 13.82
2020-07-28 13.78 13.39 13.39 13.54 100300.0 13.34
2020-07-27 13.91 13.44 13.91 13.51 95600.0 13.31
2020-07-24 14.29 13.97 14.23 14.0 58200.0 13.79
2020-07-23 14.48 13.92 13.95 14.22 89800.0 14.01
2020-07-22 14.23 13.87 14.07 14.02 112300.0 13.81
2020-07-21 14.38 13.57 13.57 14.27 117600.0 14.06
2020-07-20 13.85 13.24 13.81 13.3 149400.0 13.1
2020-07-17 15.0 13.85 14.31 13.93 178700.0 13.72
2020-07-16 14.73 14.16 14.58 14.41 145700.0 14.19
2020-07-15 14.89 14.0 14.16 14.73 373100.0 14.51
2020-07-14 14.03 13.54 14.03 13.65 153500.0 13.44
2020-07-13 14.32 13.33 14.12 14.02 235800.0 13.81
2020-07-10 13.89 13.15 13.18 13.87 174900.0 13.66
2020-07-09 13.89 13.12 13.89 13.21 232500.0 13.01
2020-07-08 14.32 13.53 14.14 13.92 257500.0 13.71
2020-07-07 14.49 14.2 14.49 14.21 193700.0 14.0
2020-07-06 15.66 14.46 15.5 14.78 193600.0 14.56
2020-07-02 15.84 14.88 15.44 14.99 248300.0 14.76
2020-07-01 16.05 14.73 16.05 14.93 180200.0 14.71
2020-06-30 16.19 15.45 15.45 16.12 170500.0 15.88
2020-06-29 15.74 14.76 14.84 15.6 217400.0 15.37
2020-06-26 14.81 14.23 14.81 14.52 754900.0 14.3
2020-06-25 15.26 14.62 14.64 15.14 191400.0 14.91
2020-06-24 15.13 14.23 14.52 14.77 442900.0 14.55
2020-06-23 15.62 14.72 15.4 14.86 186400.0 14.64
2020-06-22 15.12 14.48 14.66 15.06 165700.0 14.83
2020-06-19 15.12 14.42 15.02 14.85 333500.0 14.63
2020-06-18 15.11 14.52 14.52 14.82 115700.0 14.6
2020-06-17 15.88 14.65 15.63 14.75 127200.0 14.53
2020-06-16 16.52 15.2 15.92 15.58 214000.0 15.35
2020-06-15 15.21 14.08 14.08 15.12 133200.0 14.89
2020-06-12 15.2 14.23 15.16 14.82 248700.0 14.6
2020-06-11 15.05 14.06 15.05 14.25 153900.0 14.04
2020-06-10 17.41 15.93 17.41 15.94 134100.0 15.7
2020-06-09 17.89 16.91 17.32 17.6 145800.0 17.34
2020-06-08 17.82 17.01 17.55 17.75 314000.0 17.48
2020-06-05 17.62 16.5 16.5 16.9 348500.0 16.65
2020-06-04 15.68 15.0 15.06 15.67 100800.0 15.43
2020-06-03 15.56 15.09 15.09 15.19 176200.0 14.96
2020-06-02 14.9 14.49 14.78 14.59 80100.0 14.37
2020-06-01 15.05 14.54 14.78 14.56 130800.0 14.34
2020-05-29 14.97 14.43 14.75 14.66 113400.0 14.44
2020-05-28 16.48 14.9 16.37 15.03 135800.0 14.8
2020-05-27 16.14 15.11 15.15 16.02 322500.0 15.78
2020-05-26 15.18 14.35 14.35 14.98 172800.0 14.75
2020-05-22 13.64 13.29 13.57 13.55 80000.0 13.35
2020-05-21 13.81 13.45 13.51 13.5 80500.0 13.3
2020-05-20 13.59 12.97 12.99 13.54 136400.0 13.34
2020-05-19 13.39 12.59 13.27 12.59 111500.0 12.4
2020-05-18 13.58 12.17 12.17 13.45 236000.0 13.25
2020-05-15 11.67 11.31 11.67 11.48 143600.0 11.31
2020-05-14 11.76 10.81 11.53 11.7 271800.0 11.52
2020-05-13 12.73 11.71 12.54 11.91 273200.0 11.73
2020-05-12 13.78 12.76 13.67 12.77 114700.0 12.58
2020-05-11 14.37 13.56 14.36 13.69 146100.0 13.48
2020-05-08 14.86 14.1 14.14 14.74 127100.0 14.52
2020-05-07 14.38 13.59 13.7 13.71 108500.0 13.5
2020-05-06 14.24 13.4 14.24 13.58 139900.0 13.38
2020-05-05 14.79 14.13 14.27 14.2 216700.0 13.99
2020-05-04 14.38 13.7 14.38 13.92 146600.0 13.71
2020-05-01 14.67 13.53 14.57 14.29 170000.0 14.08
2020-04-30 16.25 14.5 15.58 14.94 151500.0 14.72
2020-04-29 16.62 15.05 15.46 16.33 147000.0 16.08
2020-04-28 15.42 14.53 15.31 14.92 126400.0 14.7
2020-04-27 14.84 13.62 13.78 14.65 207300.0 14.43
2020-04-24 13.79 13.32 13.75 13.53 195500.0 13.33
2020-04-23 14.11 13.45 13.45 13.7 92500.0 13.41
2020-04-22 14.21 13.2 13.6 13.4 101200.0 13.11
2020-04-21 13.47 12.82 12.85 13.2 110000.0 12.92
2020-04-20 13.8 13.04 13.25 13.46 96600.0 13.17
2020-04-17 13.65 13.06 13.06 13.59 118800.0 13.3
2020-04-16 13.08 12.02 13.08 12.46 149500.0 12.19
2020-04-15 13.41 12.71 12.76 13.12 158700.0 12.84
2020-04-14 14.67 13.46 14.1 13.86 172200.0 13.56
2020-04-13 15.25 14.05 15.14 14.21 153400.0 13.9
2020-04-09 15.59 14.43 14.63 15.45 269200.0 15.12
2020-04-08 14.13 13.09 13.46 14.1 182900.0 13.8
2020-04-07 13.55 12.71 12.71 13.15 222700.0 12.87
2020-04-06 12.84 11.91 12.07 12.22 194300.0 11.96
2020-04-03 12.64 11.44 12.42 11.56 96700.0 11.31
2020-04-02 12.89 11.94 11.94 12.64 144300.0 12.37
2020-04-01 12.9 12.24 12.69 12.41 263200.0 12.14
2020-03-31 13.79 12.99 13.36 13.44 191000.0 13.15
2020-03-30 13.57 12.83 13.4 13.48 182100.0 13.19
2020-03-27 13.68 13.12 13.55 13.35 194000.0 13.06
2020-03-26 13.97 12.82 12.93 13.97 278700.0 13.67
2020-03-25 13.06 12.27 12.99 12.79 284900.0 12.51
2020-03-24 12.86 11.38 11.66 12.83 305400.0 12.55
2020-03-23 11.37 9.95 10.69 11.24 247900.0 11.0
2020-03-20 11.44 10.67 10.82 10.77 401900.0 10.54
2020-03-19 11.0 8.86 9.51 10.75 653300.0 10.52
2020-03-18 12.35 9.2 12.35 9.59 496700.0 9.38
2020-03-17 13.12 11.81 12.93 12.85 311700.0 12.57
2020-03-16 13.79 12.5 13.71 12.78 192700.0 12.51
2020-03-13 16.13 14.54 15.41 15.3 294700.0 14.97
2020-03-12 15.96 14.5 15.74 14.51 416000.0 14.2
2020-03-11 17.93 16.58 17.35 16.69 246100.0 16.33
2020-03-10 18.7 17.5 18.19 17.71 299600.0 17.33
2020-03-09 18.51 17.57 18.43 17.63 164100.0 17.25
2020-03-06 19.99 19.35 19.61 19.93 176400.0 19.5
2020-03-05 21.01 19.99 21.01 20.25 142800.0 19.81
2020-03-04 21.51 20.89 21.5 21.3 151400.0 20.84
2020-03-03 21.86 21.08 21.86 21.31 149100.0 20.85
2020-03-02 22.0 20.85 21.02 21.98 107600.0 21.51
2020-02-28 21.32 20.59 21.09 21.01 275100.0 20.56
2020-02-27 22.19 21.18 21.53 21.7 251900.0 21.23
2020-02-26 22.39 21.89 22.2 21.89 115900.0 21.42
2020-02-25 23.05 21.89 23.05 22.05 218700.0 21.58
2020-02-24 23.09 22.77 22.81 22.89 97000.0 22.4
2020-02-21 23.6 23.25 23.6 23.43 84200.0 22.93
2020-02-20 23.8 23.42 23.54 23.61 110900.0 23.1
2020-02-19 23.85 23.45 23.66 23.49 73400.0 22.98
2020-02-18 24.05 23.54 23.97 23.61 62300.0 23.1