ConnectOne Bancorp Inc (CNOB)

CNOB
🏛️ 미국 →
24.61
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 32.43 32.76 32.39 32.71 0.0M
2021-12-30 32.89 33.66 32.54 32.54 0.1M
2021-12-29 32.73 32.96 32.40 32.74 0.1M
2021-12-28 32.65 32.97 32.21 32.78 0.1M
2021-12-27 32.26 32.75 31.36 32.71 0.1M
2021-12-23 32.30 32.50 32.01 32.14 0.1M
2021-12-22 31.82 32.22 31.36 32.10 0.1M
2021-12-21 31.47 32.38 31.41 31.86 0.1M
2021-12-20 31.66 31.66 30.76 31.28 0.1M
2021-12-17 32.70 32.87 31.53 32.01 0.3M
2021-12-16 32.53 33.11 32.31 32.43 0.1M
2021-12-15 32.07 32.47 31.62 32.16 0.4M
2021-12-14 31.87 32.43 31.66 31.84 0.1M
2021-12-13 32.04 32.40 31.46 31.87 0.2M
2021-12-10 32.50 32.63 31.75 32.16 0.1M
2021-12-09 32.31 32.51 32.03 32.29 0.1M
2021-12-08 33.23 33.48 32.30 32.57 0.1M
2021-12-07 33.94 33.98 32.86 33.11 0.1M
2021-12-06 33.80 34.33 33.54 33.69 0.2M
2021-12-03 34.03 34.03 33.20 33.34 0.1M
2021-12-02 32.77 33.96 32.77 33.75 0.1M
2021-12-01 33.20 33.79 32.39 32.47 0.1M
2021-11-30 32.33 32.93 32.01 32.50 0.1M
2021-11-29 33.76 33.76 32.74 32.85 0.1M
2021-11-26 33.41 33.75 32.49 33.16 0.1M
2021-11-24 34.68 35.14 34.26 34.60 0.1M
2021-11-23 34.89 35.40 34.56 34.89 0.1M
2021-11-22 34.69 35.50 34.62 34.64 0.1M
2021-11-19 33.74 34.28 33.27 34.25 0.1M
2021-11-18 34.21 34.50 33.87 34.09 0.1M
2021-11-17 34.67 34.71 34.04 34.32 0.1M
2021-11-16 35.10 35.17 34.77 34.90 0.1M
2021-11-15 34.82 35.25 34.69 35.20 0.1M
2021-11-12 35.05 35.48 34.60 34.83 0.3M
2021-11-11 34.78 35.20 34.54 34.97 0.1M
2021-11-10 34.61 35.00 33.75 34.74 0.1M
2021-11-09 34.60 35.00 34.17 34.74 0.1M
2021-11-08 35.01 35.20 34.60 34.84 0.1M
2021-11-05 34.67 35.18 34.61 34.94 0.1M
2021-11-04 34.58 34.77 33.73 34.31 0.1M
2021-11-03 33.83 34.96 33.83 34.73 0.1M
2021-11-02 34.50 34.64 33.70 33.98 0.2M
2021-11-01 33.97 34.72 33.52 34.55 0.2M
2021-10-29 33.38 34.49 33.38 33.73 0.2M
2021-10-28 35.22 35.22 32.01 33.19 0.2M
2021-10-27 32.53 32.67 31.62 31.64 0.1M
2021-10-26 32.84 32.96 32.49 32.67 0.1M
2021-10-25 32.72 32.97 32.39 32.87 0.1M
2021-10-22 32.38 32.61 31.97 32.54 0.2M
2021-10-21 32.51 32.60 32.34 32.40 0.1M
2021-10-20 32.37 32.63 32.24 32.51 0.2M
2021-10-19 32.46 32.46 31.94 32.33 0.1M
2021-10-18 32.24 32.60 32.14 32.38 0.1M
2021-10-15 32.54 32.54 32.19 32.26 0.1M
2021-10-14 32.00 32.00 31.53 31.97 0.1M
2021-10-13 31.87 32.01 30.99 31.65 0.1M
2021-10-12 31.91 32.05 31.52 31.91 0.1M
2021-10-11 32.66 32.77 31.95 31.95 0.1M
2021-10-08 32.24 32.67 32.11 32.48 0.2M
2021-10-07 32.00 32.27 31.88 32.20 0.1M
2021-10-06 31.53 31.74 31.22 31.66 0.1M
2021-10-05 31.31 31.66 30.73 31.60 0.1M
2021-10-04 30.63 31.02 30.47 30.99 0.1M
2021-10-01 30.08 30.79 29.99 30.61 0.1M
2021-09-30 30.94 30.97 30.00 30.01 0.1M
2021-09-29 30.04 30.75 29.81 30.66 0.2M
2021-09-28 30.13 30.43 29.65 29.90 0.4M
2021-09-27 29.52 30.45 29.52 30.10 0.3M
2021-09-24 29.48 29.95 29.37 29.42 0.1M
2021-09-23 29.08 29.78 29.00 29.52 0.1M
2021-09-22 28.76 29.11 28.61 28.83 0.1M
2021-09-21 28.44 28.89 28.36 28.51 0.1M
2021-09-20 28.00 28.77 27.50 28.66 0.2M
2021-09-17 28.55 28.82 28.40 28.66 0.4M
2021-09-16 28.56 28.84 28.46 28.50 0.1M
2021-09-15 28.23 28.73 28.17 28.62 0.1M
2021-09-14 28.85 28.85 28.08 28.20 0.1M
2021-09-13 28.43 28.81 28.28 28.76 0.1M
2021-09-10 28.98 28.98 28.35 28.36 0.1M
2021-09-09 28.73 29.00 28.32 28.73 0.1M
2021-09-08 28.69 28.83 28.50 28.78 0.1M
2021-09-07 29.02 29.31 28.72 28.86 0.1M
2021-09-03 29.07 29.35 28.72 28.91 0.1M
2021-09-02 28.75 29.34 28.58 29.05 0.1M
2021-09-01 28.39 28.86 28.13 28.61 0.1M
2021-08-31 28.66 28.94 28.36 28.61 0.1M
2021-08-30 29.59 29.59 28.47 28.57 0.1M
2021-08-27 28.27 29.46 28.27 29.44 0.1M
2021-08-26 28.79 28.81 28.23 28.26 0.1M
2021-08-25 29.00 29.31 28.65 28.67 0.1M
2021-08-24 29.14 29.44 28.89 29.05 0.2M
2021-08-23 29.56 29.76 28.81 29.17 0.2M
2021-08-20 28.69 29.40 28.25 29.34 0.2M
2021-08-19 28.75 28.93 28.28 28.55 0.2M
2021-08-18 28.52 29.35 28.34 28.95 0.1M
2021-08-17 28.49 28.75 28.19 28.62 0.1M
2021-08-16 28.80 29.00 28.41 28.74 0.1M
2021-08-13 29.25 29.35 28.94 28.98 0.2M
2021-08-12 29.50 29.75 28.79 29.38 0.1M
2021-08-11 29.15 29.46 28.99 29.46 0.1M
2021-08-10 27.56 29.10 27.56 29.00 0.2M
2021-08-09 27.73 28.51 27.55 28.37 0.2M
2021-08-06 27.30 27.96 27.11 27.77 0.1M
2021-08-05 26.38 26.88 26.28 26.86 0.2M
2021-08-04 26.03 26.70 26.03 26.20 0.1M
2021-08-03 26.06 26.53 25.70 26.40 0.1M
2021-08-02 26.33 27.04 25.99 26.05 0.1M
2021-07-30 27.00 27.27 26.20 26.30 0.1M
2021-07-29 25.85 26.71 25.75 26.42 0.1M
2021-07-28 25.18 26.00 24.95 25.79 0.1M
2021-07-27 25.15 25.29 24.86 25.16 0.1M
2021-07-26 25.08 25.48 24.99 25.16 0.0M
2021-07-23 24.86 25.10 24.66 25.06 0.1M
2021-07-22 25.68 25.68 24.67 24.75 0.1M
2021-07-21 25.53 25.82 25.48 25.57 0.0M
2021-07-20 24.34 25.84 24.34 25.25 0.2M
2021-07-19 24.77 24.94 24.17 24.44 0.2M
2021-07-16 26.18 26.18 25.12 25.15 0.1M
2021-07-15 25.28 25.97 25.22 25.90 0.1M
2021-07-14 25.75 26.34 25.29 25.51 0.1M
2021-07-13 25.82 26.10 25.44 25.74 0.1M
2021-07-12 26.68 26.68 25.18 25.90 0.1M
2021-07-09 25.37 25.76 25.18 25.76 0.1M
2021-07-08 24.41 25.74 24.40 24.76 0.1M
2021-07-07 24.85 25.42 24.74 25.06 0.1M
2021-07-06 25.74 25.74 24.79 25.11 0.1M
2021-07-02 26.22 26.23 25.70 25.72 0.1M
2021-07-01 26.42 26.43 25.97 26.30 0.1M
2021-06-30 25.86 26.45 25.86 26.17 0.2M
2021-06-29 26.47 26.78 26.09 26.09 0.2M
2021-06-28 27.14 27.14 26.27 26.46 0.1M
2021-06-25 27.23 27.58 26.97 27.27 0.4M
2021-06-24 26.75 27.23 26.45 27.12 0.2M
2021-06-23 26.76 26.99 26.53 26.69 0.1M
2021-06-22 26.81 26.92 26.17 26.70 0.1M
2021-06-21 26.29 27.18 25.58 26.86 0.2M
2021-06-18 26.51 26.85 25.69 25.94 0.5M
2021-06-17 28.14 28.14 27.02 27.20 0.2M
2021-06-16 27.20 28.06 27.02 27.94 0.1M
2021-06-15 27.16 28.36 27.05 27.48 0.1M
2021-06-14 27.50 27.74 26.99 27.17 0.1M
2021-06-11 27.44 27.62 27.23 27.46 0.1M
2021-06-10 28.38 28.54 27.24 27.25 0.2M
2021-06-09 28.12 28.34 28.05 28.26 0.1M
2021-06-08 28.25 28.72 27.88 28.50 0.1M
2021-06-07 28.19 28.41 27.94 28.41 0.3M
2021-06-04 28.19 28.47 27.87 28.18 0.1M
2021-06-03 27.95 28.32 27.68 28.23 0.1M
2021-06-02 28.36 28.50 27.81 27.87 0.3M
2021-06-01 28.05 28.12 27.01 28.04 0.2M
2021-05-28 27.54 27.76 27.06 27.69 0.1M
2021-05-27 27.53 28.07 27.40 27.54 0.1M
2021-05-26 26.60 27.26 26.60 27.15 0.1M
2021-05-25 27.86 27.86 26.60 26.60 0.1M
2021-05-24 28.31 28.31 27.67 27.74 0.1M
2021-05-21 28.03 28.33 27.69 28.07 0.2M
2021-05-20 27.54 27.76 27.01 27.69 0.1M
2021-05-19 27.22 27.68 26.61 27.66 0.3M
2021-05-18 28.06 28.11 27.55 27.55 0.1M
2021-05-17 28.00 28.27 27.68 28.11 0.1M
2021-05-14 27.95 28.11 27.44 28.04 0.1M
2021-05-13 26.72 27.86 25.93 27.78 0.1M
2021-05-12 27.47 27.90 26.60 26.74 0.1M
2021-05-11 27.26 27.75 27.09 27.28 0.1M
2021-05-10 28.05 28.43 27.55 27.65 0.2M
2021-05-07 27.80 28.27 27.65 28.09 0.1M
2021-05-06 27.99 28.12 27.62 28.05 0.1M
2021-05-05 28.33 28.33 27.74 27.99 0.2M
2021-05-04 27.82 28.17 27.28 28.05 0.1M
2021-05-03 27.50 28.08 27.21 27.90 0.2M
2021-04-30 27.20 27.54 26.84 27.15 0.2M
2021-04-29 28.00 28.00 26.72 26.91 0.1M
2021-04-28 27.12 27.25 26.65 26.96 0.3M
2021-04-27 26.86 27.16 26.75 27.15 0.1M
2021-04-26 27.31 27.79 26.86 26.94 0.2M
2021-04-23 26.24 27.41 26.24 27.13 0.2M
2021-04-22 25.74 26.25 25.41 26.11 0.1M
2021-04-21 25.25 26.00 25.20 25.96 0.1M
2021-04-20 25.77 26.08 24.88 25.24 0.1M
2021-04-19 25.85 26.24 25.57 25.96 0.1M
2021-04-16 26.08 26.15 25.59 26.02 0.1M
2021-04-15 25.72 25.76 25.09 25.71 0.1M
2021-04-14 25.10 25.90 24.86 25.66 0.1M
2021-04-13 25.81 26.05 25.17 25.19 0.1M
2021-04-12 25.79 26.17 25.70 25.94 0.1M
2021-04-09 24.71 25.97 24.71 25.67 0.2M
2021-04-08 24.56 25.24 23.91 25.10 0.1M
2021-04-07 25.22 25.50 24.46 24.67 0.1M
2021-04-06 25.48 25.74 25.00 25.13 0.1M
2021-04-05 26.12 26.18 24.84 25.48 0.1M
2021-04-01 25.26 25.73 24.92 25.60 0.1M
2021-03-31 25.59 26.20 25.04 25.35 0.1M
2021-03-30 25.35 26.22 25.26 25.70 0.1M
2021-03-29 25.90 26.20 24.62 25.09 0.2M
2021-03-26 26.12 26.45 25.73 25.90 0.1M
2021-03-25 24.90 26.18 24.31 25.89 0.2M
2021-03-24 25.63 26.41 24.99 25.04 0.1M
2021-03-23 25.61 26.03 25.17 25.24 0.2M
2021-03-22 26.16 26.34 25.48 25.91 0.2M
2021-03-19 25.98 26.50 25.13 26.45 0.7M
2021-03-18 26.50 27.28 26.13 26.16 0.1M
2021-03-17 26.11 26.58 25.66 26.24 0.1M
2021-03-16 26.26 26.26 25.56 25.94 0.1M
2021-03-15 26.93 26.93 26.13 26.57 0.1M
2021-03-12 27.27 28.24 26.79 27.00 0.2M
2021-03-11 27.03 27.39 26.67 27.14 0.2M
2021-03-10 26.75 27.34 26.32 27.05 0.2M
2021-03-09 27.00 27.34 26.00 26.78 0.1M
2021-03-08 25.97 27.23 25.97 27.05 0.2M
2021-03-05 25.59 26.19 25.20 25.83 0.2M
2021-03-04 25.04 25.49 24.53 24.97 0.1M
2021-03-03 24.41 25.77 24.41 25.07 0.1M
2021-03-02 23.88 24.81 23.88 24.32 0.1M
2021-03-01 24.14 25.23 22.84 24.26 0.1M
2021-02-26 23.65 23.89 23.15 23.23 0.1M
2021-02-25 24.77 25.12 23.63 23.67 0.1M
2021-02-24 24.07 24.67 23.91 24.61 0.1M
2021-02-23 23.88 24.55 23.58 23.87 0.1M
2021-02-22 22.86 23.93 22.86 23.82 0.1M
2021-02-19 22.61 23.04 22.61 23.02 0.1M
2021-02-18 23.11 23.11 22.39 22.49 0.1M
2021-02-17 22.59 22.94 22.54 22.71 0.1M
2021-02-16 22.85 22.96 22.63 22.78 0.1M
2021-02-12 22.49 22.80 22.28 22.62 0.1M
2021-02-11 22.92 23.35 22.42 22.58 0.1M
2021-02-10 23.27 23.69 23.17 23.21 0.1M
2021-02-09 23.25 23.57 23.23 23.34 0.1M
2021-02-08 23.31 23.55 23.14 23.36 0.3M
2021-02-05 23.58 23.58 23.05 23.21 0.1M
2021-02-04 22.51 23.46 22.51 23.36 0.1M
2021-02-03 22.37 22.65 21.99 22.35 0.1M
2021-02-02 22.20 22.63 21.88 22.55 0.1M
2021-02-01 21.57 21.99 20.95 21.83 0.1M
2021-01-29 21.85 21.85 21.02 21.25 1.0M
2021-01-28 21.03 21.91 20.30 21.53 0.2M
2021-01-27 20.35 20.77 19.50 19.79 0.1M
2021-01-26 21.27 21.45 20.89 21.04 0.1M
2021-01-25 21.72 21.72 20.58 21.23 0.1M
2021-01-22 20.79 21.61 20.73 21.55 0.1M
2021-01-21 21.71 21.75 20.97 21.14 0.1M
2021-01-20 21.65 21.82 21.38 21.71 0.1M
2021-01-19 22.11 22.18 21.49 21.78 0.1M
2021-01-15 21.88 22.17 21.65 21.82 0.1M
2021-01-14 21.70 22.26 21.50 22.12 0.1M
2021-01-13 21.18 21.70 20.67 21.47 0.1M
2021-01-12 21.32 21.73 20.22 21.50 0.1M
2021-01-11 20.45 21.26 20.45 21.10 0.1M
2021-01-08 21.73 21.97 20.49 20.85 0.1M
2021-01-07 21.45 22.00 21.33 21.80 0.1M
2021-01-06 20.48 21.61 20.23 21.26 0.4M
2021-01-05 19.53 20.25 19.53 19.91 0.1M
2021-01-04 19.99 20.11 19.25 19.63 0.1M