XNAS
Datos históricos de ConnectOne Bancorp, Inc.
ConnectOne Bancorp, Inc. · CNOB
$29.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:33:54 UTC
- Variación en el periodo
- +21.41%
- Máximo
- US$34.14
- 16 de julio de 2026
- Mínimo
- US$23.20
- 18 de noviembre de 2025
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.15 | 30.40 | 29.86 | 29.94 | −0.93% | 285,435.081 |
| 8 oct 2026 | 29.85 | 30.32 | 29.59 | 30.22 | +0.87% | 554,791.83 |
| 7 oct 2026 | 29.87 | 30.20 | 29.74 | 29.96 | −1.45% | 407,900.215 |
| 6 oct 2026 | 30.64 | 30.82 | 30.36 | 30.40 | −0.39% | 263,288.889 |
| 5 oct 2026 | 30.72 | 30.86 | 30.38 | 30.52 | −0.84% | 323,789.281 |
| 2 oct 2026 | 30.69 | 31.00 | 30.52 | 30.78 | +1.45% | 357,160.667 |
| 1 oct 2026 | 29.98 | 30.42 | 29.35 | 30.34 | +0.97% | 486,459.707 |
| 30 sep 2026 | 30.20 | 30.39 | 29.84 | 30.05 | −0.53% | 373,381.095 |
| 29 sep 2026 | 30.61 | 30.79 | 30.05 | 30.21 | −1.27% | 292,936.572 |
| 28 sep 2026 | 30.89 | 30.97 | 30.57 | 30.60 | −1.48% | 287,564.945 |
| 25 sep 2026 | 31.03 | 31.27 | 30.93 | 31.06 | +0.55% | 346,436.444 |
| 24 sep 2026 | 30.63 | 30.91 | 30.34 | 30.89 | +1.28% | 377,569.455 |
| 23 sep 2026 | 31.06 | 31.18 | 30.47 | 30.50 | −2.24% | 354,336.18 |
| 22 sep 2026 | 31.86 | 31.86 | 31.16 | 31.20 | −1.02% | 332,858.71 |
| 21 sep 2026 | 31.60 | 31.88 | 31.50 | 31.52 | −0.22% | 361,442.75 |
| 18 sep 2026 | 31.37 | 31.76 | 31.16 | 31.59 | 0.00% | 1.16 M |
| 17 sep 2026 | 31.94 | 31.96 | 31.52 | 31.59 | +0.16% | 313,290.787 |
| 16 sep 2026 | 31.93 | 31.93 | 30.88 | 31.54 | −1.10% | 514,676.67 |
| 15 sep 2026 | 31.84 | 32.07 | 31.68 | 31.89 | +0.09% | 491,129.34 |
| 14 sep 2026 | 31.75 | 32.06 | 31.54 | 31.86 | +0.19% | 394,617.421 |
| 11 sep 2026 | 31.99 | 32.13 | 31.50 | 31.80 | +0.66% | 307,167.749 |
| 10 sep 2026 | 31.45 | 31.67 | 31.16 | 31.59 | 0.00% | 417,069.746 |
| 9 sep 2026 | 31.62 | 31.84 | 31.39 | 31.59 | −0.85% | 217,734.438 |
| 8 sep 2026 | 32.30 | 32.30 | 31.78 | 31.86 | −1.39% | 217,054.811 |
| 4 sep 2026 | 31.86 | 32.39 | 31.86 | 32.31 | +0.78% | 239,216.841 |
| 3 sep 2026 | 31.79 | 32.25 | 31.79 | 32.06 | +1.04% | 292,632.062 |
| 2 sep 2026 | 31.00 | 31.89 | 30.99 | 31.73 | +2.89% | 388,839.961 |
| 1 sep 2026 | 31.44 | 31.53 | 30.76 | 30.84 | −1.91% | 337,861.279 |
| 31 ago 2026 | 31.73 | 31.75 | 31.31 | 31.44 | −0.91% | 352,416.523 |
| 28 ago 2026 | 32.00 | 32.15 | 31.70 | 31.73 | −0.63% | 435,820.92 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.