ConnectOne Bancorp Inc (CNOB)

CNOB
🏛️ États-Unis →
24.63
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 25.23 25.31 25.23 25.31 1.6K
09:34 25.41 25.41 25.41 25.41 0.6K
09:38 25.29 25.29 25.29 25.29 0.5K
09:40 25.26 25.26 25.26 25.26 1.4K
09:41 25.38 25.38 25.38 25.38 0.3K
09:43 25.35 25.35 25.35 25.35 0.4K
09:46 25.40 25.40 25.40 25.40 0.5K
09:48 25.44 25.44 25.44 25.44 0.2K
09:51 25.50 25.50 25.50 25.50 0.1K
09:53 25.40 25.40 25.40 25.40 0.5K
09:58 25.57 25.57 25.57 25.57 0.2K
10:00 25.51 25.51 25.51 25.51 0.1K
10:01 25.43 25.43 25.40 25.40 1.4K
10:02 25.40 25.42 25.37 25.37 1.6K
10:05 25.36 25.36 25.36 25.36 0.4K
10:08 25.35 25.35 25.35 25.35 0.7K
10:11 25.34 25.34 25.34 25.34 0.2K
10:15 25.33 25.33 25.29 25.29 0.9K
10:16 25.32 25.32 25.32 25.32 0.6K
10:19 25.32 25.32 25.32 25.32 0.4K
10:23 25.29 25.29 25.29 25.29 1.2K
10:25 25.26 25.26 25.26 25.26 1.1K
10:30 25.25 25.25 25.25 25.25 0.2K
10:34 25.24 25.24 25.24 25.24 0.5K
10:39 25.20 25.20 25.20 25.20 0.4K
10:45 25.18 25.18 25.18 25.18 0.7K
10:48 25.16 25.16 25.16 25.16 0.4K
10:51 25.18 25.18 25.18 25.18 0.4K
10:53 25.16 25.16 25.16 25.16 0.5K
10:58 25.15 25.15 25.15 25.15 1.1K
11:01 25.19 25.19 25.19 25.19 0.6K
11:02 25.20 25.20 25.20 25.20 0.4K
11:03 25.20 25.21 25.20 25.21 0.2K
11:04 25.20 25.20 25.20 25.20 0.5K
11:06 25.21 25.21 25.21 25.21 0.6K
11:08 25.23 25.23 25.23 25.23 0.3K
11:11 25.23 25.26 25.23 25.26 2.2K
11:15 25.25 25.25 25.24 25.24 2.9K
11:16 25.27 25.27 25.27 25.27 1.0K
11:17 25.28 25.29 25.28 25.28 3.8K
11:24 25.32 25.32 25.32 25.32 0.6K
11:27 25.32 25.32 25.32 25.32 3.4K
11:49 25.31 25.31 25.31 25.31 0.5K
11:53 25.27 25.27 25.27 25.27 0.5K
12:00 25.28 25.28 25.27 25.27 3.1K
12:01 25.27 25.27 25.27 25.27 0.6K
12:02 25.28 25.28 25.28 25.28 1.0K
12:07 25.32 25.32 25.32 25.32 1.2K
12:09 25.34 25.34 25.34 25.34 1.2K
12:15 25.33 25.33 25.33 25.33 0.5K
12:16 25.35 25.35 25.35 25.35 1.8K
12:23 25.36 25.36 25.36 25.36 0.3K
12:26 25.39 25.39 25.39 25.39 1.2K
12:36 25.35 25.35 25.35 25.35 0.5K
12:37 25.36 25.38 25.36 25.38 0.9K
12:40 25.39 25.39 25.39 25.39 0.6K
12:45 25.39 25.39 25.39 25.39 0.7K
12:49 25.40 25.40 25.40 25.40 0.2K
12:51 25.40 25.40 25.40 25.40 0.2K
12:55 25.40 25.40 25.38 25.38 2.4K
12:57 25.38 25.38 25.35 25.35 7.5K
13:00 25.35 25.35 25.35 25.35 0.7K
13:01 25.35 25.35 25.35 25.35 0.4K
13:03 25.33 25.33 25.33 25.33 1.0K
13:06 25.33 25.33 25.33 25.33 1.0K
13:07 25.32 25.32 25.32 25.32 0.7K
13:08 25.31 25.31 25.31 25.31 0.9K
13:12 25.31 25.31 25.31 25.31 1.0K
13:19 25.30 25.30 25.30 25.30 0.7K
13:23 25.30 25.30 25.30 25.30 0.6K
13:27 25.31 25.31 25.31 25.31 0.4K
13:28 25.29 25.29 25.29 25.29 0.1K
13:29 25.30 25.30 25.30 25.30 0.7K
13:30 25.30 25.30 25.29 25.29 6.7K
13:31 25.25 25.25 25.25 25.25 1.4K
13:36 25.28 25.28 25.28 25.28 0.3K
13:38 25.24 25.24 25.24 25.24 0.2K
13:39 25.23 25.23 25.23 25.23 0.5K
13:40 25.26 25.26 25.25 25.25 6.5K
13:43 25.25 25.27 25.25 25.27 0.5K
13:44 25.28 25.28 25.28 25.28 0.8K
13:46 25.28 25.28 25.28 25.28 3.4K
13:48 25.24 25.24 25.24 25.24 0.3K
13:50 25.21 25.21 25.21 25.21 0.8K
13:51 25.25 25.25 25.25 25.25 0.9K
13:59 25.27 25.27 25.27 25.27 0.7K
14:02 25.26 25.26 25.26 25.26 0.6K
14:04 25.24 25.24 25.24 25.24 0.7K
14:09 25.23 25.23 25.23 25.23 1.7K
14:11 25.23 25.23 25.23 25.23 0.4K
14:12 25.24 25.24 25.24 25.24 1.5K
14:13 25.22 25.22 25.22 25.22 0.5K
14:16 25.23 25.23 25.23 25.23 0.2K
14:17 25.23 25.23 25.23 25.23 0.3K
14:18 25.24 25.24 25.24 25.24 0.8K
14:19 25.24 25.24 25.24 25.24 0.4K
14:20 25.26 25.26 25.25 25.26 3.6K
14:21 25.27 25.27 25.27 25.27 0.5K
14:23 25.28 25.28 25.28 25.28 0.5K
14:27 25.28 25.28 25.28 25.28 0.2K
14:29 25.29 25.29 25.29 25.29 0.3K
14:30 25.29 25.29 25.28 25.28 3.0K
14:34 25.27 25.27 25.27 25.27 0.6K
14:35 25.29 25.29 25.29 25.29 5.3K
14:36 25.27 25.27 25.27 25.27 0.5K
14:39 25.28 25.28 25.28 25.28 0.3K
14:40 25.28 25.28 25.28 25.28 0.2K
14:42 25.28 25.28 25.26 25.26 0.7K
14:45 25.25 25.25 25.25 25.25 0.8K
14:46 25.25 25.25 25.24 25.24 0.5K
14:48 25.24 25.24 25.24 25.24 0.8K
14:51 25.27 25.27 25.25 25.25 1.3K
14:52 25.24 25.24 25.24 25.24 0.7K
14:53 25.24 25.24 25.24 25.24 1.3K
14:54 25.26 25.26 25.26 25.26 3.4K
14:55 25.27 25.28 25.27 25.28 2.1K
14:58 25.28 25.28 25.28 25.28 0.3K
15:01 25.27 25.27 25.27 25.27 2.0K
15:06 25.28 25.28 25.27 25.27 2.2K
15:09 25.24 25.24 25.24 25.24 1.1K
15:10 25.21 25.21 25.21 25.21 0.4K
15:11 25.20 25.21 25.20 25.21 0.7K
15:12 25.22 25.22 25.22 25.22 0.5K
15:15 25.22 25.22 25.22 25.22 1.1K
15:17 25.23 25.23 25.23 25.23 1.1K
15:20 25.27 25.27 25.27 25.27 0.6K
15:22 25.31 25.31 25.31 25.31 0.2K
15:24 25.30 25.30 25.30 25.30 0.5K
15:25 25.30 25.30 25.30 25.30 0.3K
15:26 25.29 25.29 25.27 25.27 1.5K
15:27 25.27 25.27 25.27 25.27 0.8K
15:30 25.28 25.28 25.28 25.28 0.4K
15:31 25.27 25.27 25.27 25.27 0.3K
15:32 25.27 25.27 25.27 25.27 1.0K
15:35 25.27 25.27 25.27 25.27 1.8K
15:36 25.27 25.27 25.27 25.27 0.9K
15:37 25.25 25.25 25.25 25.25 1.1K
15:38 25.24 25.24 25.24 25.24 0.7K
15:39 25.23 25.23 25.23 25.23 1.7K
15:41 25.22 25.22 25.22 25.22 0.8K
15:42 25.21 25.21 25.20 25.20 1.1K
15:43 25.21 25.21 25.21 25.21 2.4K
15:47 25.19 25.20 25.18 25.20 6.9K
15:48 25.20 25.20 25.20 25.20 1.6K
15:49 25.20 25.21 25.20 25.21 1.5K
15:50 25.21 25.25 25.21 25.24 4.8K
15:51 25.22 25.23 25.22 25.23 0.7K
15:52 25.21 25.21 25.19 25.19 1.7K
15:53 25.17 25.17 25.16 25.16 4.0K
15:54 25.19 25.23 25.19 25.22 5.5K
15:55 25.21 25.21 25.20 25.20 2.1K
15:56 25.20 25.21 25.20 25.20 3.6K
15:57 25.21 25.26 25.21 25.26 5.5K
15:58 25.27 25.28 25.25 25.28 3.4K
15:59 25.27 25.27 25.24 25.26 58.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 24.59 24.69 24.20 24.63 0.2M
2025-09-30 25.00 25.27 24.64 24.81 0.5M
2025-09-29 25.26 25.42 24.93 25.08 0.3M
2025-09-26 25.23 25.57 25.15 25.26 0.3M
2025-09-25 25.10 25.23 24.90 25.14 0.2M
2025-09-24 25.21 25.35 24.96 25.16 0.2M
2025-09-23 25.65 26.06 25.04 25.07 0.3M
2025-09-22 25.69 25.81 25.25 25.59 0.3M
2025-09-19 26.18 26.23 25.76 25.80 1.0M
2025-09-18 25.25 26.29 25.19 26.24 0.3M
2025-09-17 25.20 25.89 25.04 25.09 0.4M
2025-09-16 25.01 25.22 24.73 25.09 0.4M
2025-09-15 25.12 25.49 25.03 25.06 0.4M
2025-09-12 25.16 25.27 24.95 25.10 0.2M
2025-09-11 24.90 25.32 24.83 25.21 0.2M
2025-09-10 25.25 25.47 24.84 24.90 0.2M
2025-09-09 25.70 25.84 25.14 25.20 0.3M
2025-09-08 25.59 25.73 25.39 25.70 0.3M
2025-09-05 25.71 26.00 25.19 25.58 0.3M
2025-09-04 25.31 25.59 25.13 25.58 0.2M
2025-09-03 25.26 25.75 24.75 25.13 0.3M
2025-09-02 25.37 25.56 25.05 25.40 0.3M
2025-08-29 25.68 25.84 25.54 25.60 0.2M
2025-08-28 25.91 25.91 25.49 25.54 0.2M
2025-08-27 25.33 25.79 25.33 25.72 0.2M
2025-08-26 25.03 25.51 25.00 25.43 0.2M
2025-08-25 25.47 25.57 24.94 25.03 0.4M
2025-08-22 24.31 25.84 24.31 25.48 0.7M
2025-08-21 24.20 24.37 24.04 24.11 0.2M
2025-08-20 24.20 24.39 24.08 24.33 0.2M
2025-08-19 24.07 24.40 23.95 24.14 0.2M
2025-08-18 23.75 24.15 23.62 24.08 0.2M
2025-08-15 24.36 24.37 23.78 23.83 0.2M
2025-08-14 24.19 24.58 24.01 24.38 0.2M
2025-08-13 24.18 24.61 24.10 24.57 0.3M
2025-08-12 23.10 24.15 23.10 24.03 0.3M
2025-08-11 22.91 23.01 22.75 22.91 0.2M
2025-08-08 22.88 22.98 22.54 22.83 0.2M
2025-08-07 23.08 23.20 22.58 22.69 0.2M
2025-08-06 22.84 23.00 22.65 22.87 0.2M
2025-08-05 22.83 22.89 22.29 22.80 0.5M
2025-08-04 22.29 23.13 22.07 22.68 0.3M
2025-08-01 22.81 23.30 22.15 22.24 0.5M
2025-07-31 23.10 23.24 22.68 23.03 0.6M
2025-07-30 23.66 23.87 23.08 23.29 0.5M
2025-07-29 24.41 24.65 23.33 23.48 0.8M
2025-07-28 24.25 24.72 23.99 24.52 0.4M
2025-07-25 24.33 24.37 23.73 24.25 0.4M
2025-07-24 24.86 24.97 24.25 24.35 0.5M
2025-07-23 25.32 25.32 24.55 24.91 0.3M
2025-07-22 24.95 25.28 24.86 25.10 0.3M
2025-07-21 25.19 25.51 24.90 24.93 0.2M
2025-07-18 25.59 25.60 25.03 25.13 0.2M
2025-07-17 25.02 25.53 25.00 25.39 0.2M
2025-07-16 24.84 25.12 24.43 25.04 0.4M
2025-07-15 25.01 25.14 24.60 24.70 0.4M
2025-07-14 24.76 25.12 24.76 25.11 0.2M
2025-07-11 25.12 25.19 24.81 24.84 0.3M
2025-07-10 24.82 25.42 24.74 25.31 0.3M
2025-07-09 24.82 24.87 24.53 24.82 0.3M
2025-07-08 24.65 25.11 24.60 24.66 0.3M
2025-07-07 24.75 25.25 24.53 24.57 0.2M
2025-07-03 24.75 25.20 24.75 25.01 0.1M
2025-07-02 24.10 24.76 23.99 24.70 0.3M
2025-07-01 23.04 24.52 23.04 24.06 0.3M
2025-06-30 23.50 23.60 23.14 23.16 0.2M
2025-06-27 23.16 23.43 23.02 23.40 0.8M
2025-06-26 22.69 23.17 22.65 23.14 0.2M
2025-06-25 22.97 22.97 22.54 22.57 0.3M
2025-06-24 22.90 23.33 22.90 22.99 0.2M
2025-06-23 21.92 22.74 21.79 22.72 0.3M
2025-06-20 22.24 22.33 21.82 21.99 0.4M
2025-06-18 21.86 22.29 21.83 21.90 0.3M
2025-06-17 22.17 22.39 21.82 21.89 0.3M
2025-06-16 22.55 23.29 22.18 22.37 0.4M
2025-06-13 22.71 23.05 22.18 22.28 0.4M
2025-06-12 23.13 23.36 22.87 23.08 0.3M
2025-06-11 23.55 23.74 23.20 23.30 0.3M
2025-06-10 23.27 23.80 23.15 23.42 0.3M
2025-06-09 23.05 23.34 22.86 23.15 0.3M
2025-06-06 22.87 23.17 22.71 23.02 0.2M
2025-06-05 22.68 22.76 22.36 22.56 0.3M
2025-06-04 22.68 22.82 22.40 22.67 0.4M
2025-06-03 22.42 23.01 22.40 22.62 0.4M
2025-06-02 22.88 22.95 22.18 22.41 0.4M
2025-05-30 22.80 23.33 22.75 22.97 0.4M
2025-05-29 22.89 23.10 22.61 22.87 0.2M
2025-05-28 23.15 23.49 22.76 22.84 0.2M
2025-05-27 23.03 23.75 22.80 23.21 0.2M
2025-05-23 22.08 22.88 22.08 22.79 0.2M
2025-05-22 22.75 23.03 22.63 22.64 0.1M
2025-05-21 23.53 23.73 22.88 22.91 0.2M
2025-05-20 23.89 24.08 23.79 23.86 0.1M
2025-05-19 23.55 23.92 23.51 23.91 0.1M
2025-05-16 24.40 24.40 23.95 24.01 0.1M
2025-05-15 24.35 24.58 24.25 24.47 0.1M
2025-05-14 24.64 24.75 24.42 24.47 0.1M
2025-05-13 24.98 25.45 24.51 24.78 0.2M
2025-05-12 25.00 25.38 24.59 24.62 0.2M
2025-05-09 24.17 24.26 23.82 24.00 0.2M
2025-05-08 23.67 24.36 23.52 24.16 0.2M
2025-05-07 23.53 23.67 23.27 23.45 0.2M
2025-05-06 23.75 24.17 22.93 23.20 0.2M
2025-05-05 24.05 24.35 23.25 23.57 0.2M
2025-05-02 23.12 23.76 23.00 23.67 0.2M
2025-05-01 22.53 23.00 22.32 22.75 0.2M
2025-04-30 22.31 22.77 21.99 22.53 0.2M
2025-04-29 22.79 23.04 22.66 22.74 0.2M
2025-04-28 22.53 23.16 22.22 22.82 0.3M
2025-04-25 22.50 22.82 21.87 22.39 0.3M
2025-04-24 22.38 23.15 22.09 22.80 0.3M
2025-04-23 22.71 23.21 22.20 22.35 0.2M
2025-04-22 21.62 22.19 21.37 22.07 0.1M
2025-04-21 21.31 21.46 21.09 21.38 0.2M
2025-04-17 21.38 21.78 21.38 21.56 0.2M
2025-04-16 21.37 21.65 21.09 21.40 0.2M
2025-04-15 21.23 21.94 21.23 21.56 0.1M
2025-04-14 21.35 21.55 20.75 21.23 0.2M
2025-04-11 20.88 21.20 20.61 20.95 0.2M
2025-04-10 22.25 22.39 20.75 21.17 0.3M
2025-04-09 21.12 23.22 20.68 22.62 0.3M
2025-04-08 22.51 22.75 21.00 21.29 0.2M
2025-04-07 21.00 22.92 20.83 21.80 0.4M
2025-04-04 21.01 21.87 20.70 21.61 0.3M
2025-04-03 23.01 23.26 21.76 21.80 0.3M
2025-04-02 23.32 24.24 23.15 24.16 0.2M
2025-04-01 24.24 24.52 23.98 24.21 0.1M
2025-03-31 23.23 24.40 23.05 24.31 0.3M
2025-03-28 24.34 24.55 24.01 24.20 0.3M
2025-03-27 24.44 24.73 24.18 24.51 0.1M
2025-03-26 24.37 25.40 24.31 24.56 0.3M
2025-03-25 24.12 24.14 23.72 23.73 0.1M
2025-03-24 24.05 24.24 23.85 24.10 0.1M
2025-03-21 23.43 23.79 23.03 23.55 0.4M
2025-03-20 23.73 24.23 23.59 23.59 0.1M
2025-03-19 23.64 24.21 23.52 24.01 0.2M
2025-03-18 23.46 23.70 23.20 23.64 0.1M
2025-03-17 23.28 23.54 23.23 23.52 0.1M
2025-03-14 23.15 23.89 23.15 23.33 0.1M
2025-03-13 22.94 23.12 22.74 22.91 0.1M
2025-03-12 22.67 23.09 22.45 22.87 0.1M
2025-03-11 23.03 23.17 22.40 22.55 0.2M
2025-03-10 23.60 23.73 22.92 22.97 0.2M
2025-03-07 23.84 24.09 23.44 23.98 0.1M
2025-03-06 23.87 24.08 23.66 23.86 0.1M
2025-03-05 24.42 24.50 23.85 24.19 0.2M
2025-03-04 24.95 25.30 24.19 24.39 0.2M
2025-03-03 25.55 25.79 25.12 25.24 0.2M
2025-02-28 25.37 25.58 25.18 25.53 0.2M
2025-02-27 24.74 25.19 24.36 25.16 0.1M
2025-02-26 25.22 25.80 24.70 24.86 0.2M
2025-02-25 25.06 25.75 24.95 25.16 0.3M
2025-02-24 25.52 25.57 24.82 24.84 0.2M
2025-02-21 26.23 26.46 25.20 25.22 0.2M
2025-02-20 26.45 26.45 25.74 25.90 0.1M
2025-02-19 26.55 26.70 26.15 26.46 0.1M
2025-02-18 26.73 27.08 26.58 26.87 0.2M
2025-02-14 27.12 27.46 26.56 26.86 0.1M
2025-02-13 27.11 27.15 26.69 26.98 0.1M
2025-02-12 27.11 27.31 26.85 26.86 0.3M
2025-02-11 26.75 27.77 26.68 27.55 0.3M
2025-02-10 27.05 27.25 26.66 26.95 0.2M
2025-02-07 27.02 27.14 26.52 26.95 0.3M
2025-02-06 26.05 27.07 25.74 26.96 0.2M
2025-02-05 26.46 26.53 25.99 26.44 0.2M
2025-02-04 25.18 26.32 25.13 26.27 0.2M
2025-02-03 24.68 25.55 24.33 25.22 0.3M
2025-01-31 24.97 25.71 24.91 25.34 0.3M
2025-01-30 25.03 25.62 24.58 25.07 0.3M
2025-01-29 23.58 24.80 23.50 23.83 0.2M
2025-01-28 23.75 24.04 23.51 23.71 0.2M
2025-01-27 23.25 24.02 23.25 23.94 0.3M
2025-01-24 22.96 23.48 22.72 23.22 0.2M
2025-01-23 23.00 23.24 22.88 23.10 0.2M
2025-01-22 23.04 23.13 22.78 23.08 0.2M
2025-01-21 23.26 23.43 22.94 23.23 0.2M
2025-01-17 22.98 23.12 22.63 22.98 0.1M
2025-01-16 23.12 23.16 22.54 22.77 0.2M
2025-01-15 23.55 23.55 22.80 23.12 0.1M
2025-01-14 22.04 22.54 21.76 22.53 0.2M
2025-01-13 21.22 21.87 21.22 21.84 0.2M
2025-01-10 22.00 22.09 21.31 21.51 0.2M
2025-01-08 22.16 22.61 21.92 22.49 0.2M
2025-01-07 23.16 23.25 22.16 22.39 0.4M
2025-01-06 23.24 23.71 23.04 23.08 0.2M
2025-01-03 22.69 23.19 22.12 23.18 0.2M
2025-01-02 23.08 23.34 22.46 22.53 0.2M