Italia markets closed

ConnectOne Bancorp, Inc. (CNOB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,50+0,14 (+0,72%)
Alla chiusura: 04:00PM EDT
19,50 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202419,4019,5519,1119,5019,50263.500
27 mar 202418,7919,3618,7919,3619,36236.500
26 mar 202419,0519,0618,6218,6818,68115.700
25 mar 202419,1019,3318,8518,9818,98113.000
22 mar 202419,6019,6018,7419,0119,01141.200
21 mar 202419,6819,7419,3719,5119,51154.200
20 mar 202418,5619,7818,4519,5719,57179.000
19 mar 202418,7219,0118,3918,6718,6783.000
18 mar 202418,8719,2218,7018,7618,76127.600
15 mar 202418,7519,2718,7518,9018,90444.100
14 mar 202419,4019,8818,6818,8218,82175.500
13 mar 202419,7720,0719,3519,4919,4994.400
12 mar 202419,9520,5919,4519,8319,83162.000
11 mar 202419,6420,7719,5520,0220,02192.900
08 mar 202420,0220,0919,4119,6219,62153.400
07 mar 202420,0620,1019,5219,6719,67200.100
06 mar 202419,7720,3419,2219,7019,70454.400
05 mar 202419,2819,8919,2819,7019,70263.400
04 mar 202419,5420,1819,2519,3119,31128.700
01 mar 202419,7419,8919,1019,6819,68141.700
29 feb 202420,1620,3119,6819,7919,79178.300
28 feb 202419,7519,9719,6519,7019,70138.100
27 feb 202419,9920,1019,7619,9019,90157.700
26 feb 202420,0920,1619,7019,8919,89135.000
23 feb 202419,9220,3919,7520,1920,19129.700
22 feb 202420,1220,2119,7919,9619,96180.100
21 feb 202420,2120,3819,9220,1820,18128.700
20 feb 202420,1620,6920,1620,3920,39161.100
16 feb 202420,2420,8719,9820,4820,48195.400
15 feb 202420,2620,6520,0420,5620,56303.800
14 feb 202419,6820,0819,4720,0520,05193.400
14 feb 20240.17 Dividendo
13 feb 202420,3520,5419,2419,5419,37222.100
12 feb 202420,4921,6920,4921,2121,03221.000
09 feb 202420,0220,5819,5320,5820,40219.600
08 feb 202420,1320,4119,8620,0419,87259.500
07 feb 202421,0721,0720,0020,1019,93643.500
06 feb 202421,1621,5620,8721,0020,82173.600
05 feb 202421,3121,5620,7421,1620,98231.800
02 feb 202421,6522,1821,4821,6321,44170.000
01 feb 202423,0523,1721,7822,1922,00270.600
31 gen 202423,3723,8722,8422,8422,64219.500
30 gen 202424,0024,2523,8723,9023,69101.500
29 gen 202423,4624,1122,8124,0923,88122.400
26 gen 202424,3324,4123,1023,2423,04153.900
25 gen 202424,0024,4423,1723,7723,56250.800
24 gen 202423,6824,0023,6023,6723,46163.400
23 gen 202423,9023,9923,4123,4123,21214.800
22 gen 202423,2623,7323,1923,7223,51158.900
19 gen 202422,7422,9322,2922,9222,72134.700
18 gen 202422,5322,7422,2422,5422,34125.400
17 gen 202422,0622,6622,0622,4722,2790.100
16 gen 202422,3522,7722,3522,4122,22132.900
12 gen 202423,3523,5322,7122,7222,52116.200
11 gen 202422,8423,3022,5923,0322,83137.400
10 gen 202423,0523,4922,9523,1322,93146.600
09 gen 202423,0823,4422,5823,1622,96203.900
08 gen 202423,1023,5222,9823,4623,26159.000
05 gen 202422,3223,1722,2123,1322,93252.500
04 gen 202422,1722,6122,1522,4922,29141.400
03 gen 202422,8522,8522,0422,0921,9096.500
02 gen 202422,6923,3722,6923,0122,81106.100
29 dic 202323,4023,4022,9022,9122,71123.600
28 dic 202323,6723,8623,4223,5123,3178.900
27 dic 202323,8024,0023,5923,7323,52179.700
26 dic 202323,4623,8223,3523,7923,5891.000
22 dic 202323,1523,5623,1523,2923,09116.100
21 dic 202322,9323,4722,6022,9622,76115.200
20 dic 202323,2123,7322,6322,6822,48129.100
19 dic 202323,0123,5122,9023,2023,00134.400
18 dic 202323,1223,2422,6622,8722,67116.400
15 dic 202323,5023,6322,8122,9922,79606.000
14 dic 202323,0723,7822,8123,3923,19258.300
13 dic 202320,7222,4220,6322,3222,13225.700
12 dic 202321,2021,2020,7020,7220,54103.200
11 dic 202321,3421,5321,0921,1320,95131.900
08 dic 202321,1121,6020,8421,3121,1279.000
07 dic 202320,7821,1320,5621,1220,94110.600
06 dic 202320,9621,5420,6920,7320,55104.500
05 dic 202320,8720,8720,5020,7020,52154.700
04 dic 202320,7621,2620,5120,9120,73163.000
01 dic 202319,7220,9519,3920,9320,75199.200
30 nov 202319,7719,9219,3319,6619,49154.300
29 nov 202319,3920,0519,2619,7019,53165.300
28 nov 202319,0119,1918,8319,1318,9681.400
27 nov 202319,1919,4819,0119,0118,84144.700
24 nov 202319,0919,2819,0319,1719,0036.300
22 nov 202319,3419,3418,9619,1318,9672.300
21 nov 202319,4119,4319,0119,0218,85129.100
20 nov 202319,2019,6419,1119,5319,36168.300
17 nov 202319,0819,2318,8319,2119,04108.400
16 nov 202319,2519,2518,8018,8218,66147.500
15 nov 202319,0619,3718,9919,3219,15143.900
14 nov 202318,1619,1218,1019,0018,83168.100
14 nov 20230.17 Dividendo
13 nov 202317,5417,6617,3217,5317,2149.300
10 nov 202317,7017,8617,3217,7117,3989.400
09 nov 202318,1118,1117,4017,4917,1782.200
08 nov 202318,3918,3917,9518,1017,7770.000
07 nov 202318,5418,5418,1218,3518,0165.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...