ConnectOne Bancorp Inc (CNOB)

CNOB
🏛️ 미국 →
24.63
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.32 24.41 23.99 24.21 0.1M
2022-12-29 24.05 24.44 23.61 24.37 0.1M
2022-12-28 24.65 25.00 23.80 23.88 0.1M
2022-12-27 24.36 24.96 24.12 24.64 0.2M
2022-12-23 24.19 24.51 24.10 24.34 0.1M
2022-12-22 23.86 24.31 23.66 24.24 0.1M
2022-12-21 24.02 24.32 23.83 24.16 0.1M
2022-12-20 23.45 24.02 23.40 23.81 0.2M
2022-12-19 23.20 23.59 23.16 23.49 0.2M
2022-12-16 23.30 23.60 23.11 23.20 0.4M
2022-12-15 23.88 23.97 23.30 23.49 0.2M
2022-12-14 24.72 24.88 24.01 24.18 0.2M
2022-12-13 25.24 25.49 24.62 24.80 0.2M
2022-12-12 24.81 24.96 24.47 24.71 0.2M
2022-12-09 24.85 25.16 24.51 24.95 0.1M
2022-12-08 25.06 25.17 24.71 24.90 0.1M
2022-12-07 25.34 25.62 24.88 24.93 0.1M
2022-12-06 25.73 25.97 25.17 25.31 0.1M
2022-12-05 26.22 26.22 25.49 25.82 0.1M
2022-12-02 25.79 26.38 25.70 26.28 0.1M
2022-12-01 26.53 26.55 25.72 26.08 0.1M
2022-11-30 25.68 26.38 25.16 26.24 0.2M
2022-11-29 25.45 25.90 25.35 25.69 0.1M
2022-11-28 26.12 26.31 24.93 25.57 0.1M
2022-11-25 26.33 26.45 26.16 26.38 0.0M
2022-11-23 26.27 26.54 26.18 26.19 0.1M
2022-11-22 26.07 26.37 25.91 26.27 0.2M
2022-11-21 25.26 26.00 25.06 25.96 0.1M
2022-11-18 25.33 25.47 24.98 25.20 0.1M
2022-11-17 25.14 25.41 24.59 24.80 0.1M
2022-11-16 25.63 25.67 25.15 25.41 0.2M
2022-11-15 25.12 25.70 24.87 25.62 0.1M
2022-11-14 24.71 25.07 24.54 24.75 0.2M
2022-11-11 25.03 25.15 24.60 24.87 0.1M
2022-11-10 23.75 25.01 23.74 24.96 0.2M
2022-11-09 24.00 24.08 23.72 23.80 0.1M
2022-11-08 24.25 24.30 23.83 24.17 0.1M
2022-11-07 24.50 24.90 24.23 24.46 0.1M
2022-11-04 24.44 24.71 24.28 24.71 0.1M
2022-11-03 24.05 24.33 23.76 24.24 0.1M
2022-11-02 24.59 24.86 24.07 24.33 0.1M
2022-11-01 25.08 25.24 24.63 24.71 0.1M
2022-10-31 24.91 25.29 24.54 25.05 0.1M
2022-10-28 24.10 25.17 23.96 24.89 0.1M
2022-10-27 24.93 24.95 23.62 23.70 0.1M
2022-10-26 25.41 25.43 24.65 24.84 0.1M
2022-10-25 24.79 25.46 24.67 25.19 0.1M
2022-10-24 24.19 24.82 24.19 24.76 0.1M
2022-10-21 23.78 24.25 23.53 24.16 0.1M
2022-10-20 24.38 24.43 23.36 23.53 0.1M
2022-10-19 24.29 24.55 23.96 24.42 0.1M
2022-10-18 25.00 25.23 24.18 24.56 0.1M
2022-10-17 24.32 24.68 24.24 24.65 0.2M
2022-10-14 24.46 24.85 23.84 23.92 0.1M
2022-10-13 22.55 24.41 22.55 24.37 0.1M
2022-10-12 22.90 23.10 22.78 22.91 0.1M
2022-10-11 22.66 23.11 22.60 22.91 0.1M
2022-10-10 22.66 23.08 22.66 22.79 0.1M
2022-10-07 23.37 23.42 22.66 22.66 0.1M
2022-10-06 23.77 23.92 23.27 23.43 0.1M
2022-10-05 23.82 24.05 23.60 23.93 0.1M
2022-10-04 23.82 24.39 23.82 24.08 0.1M
2022-10-03 23.24 23.66 23.02 23.64 0.1M
2022-09-30 23.57 23.61 23.05 23.06 0.1M
2022-09-29 23.61 24.03 23.01 23.53 0.1M
2022-09-28 23.65 24.10 23.55 23.83 0.1M
2022-09-27 24.04 24.23 23.42 23.59 0.1M
2022-09-26 24.09 24.31 23.88 23.92 0.1M
2022-09-23 24.50 24.50 23.84 24.09 0.1M
2022-09-22 25.29 25.30 24.56 24.67 0.1M
2022-09-21 25.39 25.80 24.99 25.24 0.1M
2022-09-20 25.16 25.39 25.07 25.30 0.0M
2022-09-19 24.98 25.59 24.98 25.47 0.1M
2022-09-16 24.97 25.20 24.57 25.12 0.3M
2022-09-15 24.69 25.37 24.69 25.11 0.1M
2022-09-14 24.91 25.08 24.59 24.76 0.2M
2022-09-13 25.17 25.21 24.66 24.87 0.1M
2022-09-12 25.29 25.57 25.17 25.54 0.1M
2022-09-09 25.14 25.45 25.05 25.23 0.1M
2022-09-08 24.23 25.21 24.07 25.11 0.1M
2022-09-07 24.02 24.54 23.72 24.48 0.1M
2022-09-06 24.84 24.87 24.01 24.22 0.1M
2022-09-02 25.11 25.35 24.47 24.60 0.1M
2022-09-01 25.15 25.49 24.71 25.04 0.1M
2022-08-31 25.63 25.77 24.97 25.03 0.1M
2022-08-30 25.40 26.14 25.13 25.43 0.1M
2022-08-29 25.89 25.89 25.24 25.26 0.1M
2022-08-26 26.86 26.86 26.09 26.14 0.1M
2022-08-25 26.61 26.94 26.50 26.76 0.1M
2022-08-24 26.75 26.96 26.44 26.59 0.1M
2022-08-23 27.24 27.24 26.69 26.70 0.1M
2022-08-22 27.18 27.21 26.95 27.10 0.1M
2022-08-19 27.95 28.07 27.33 27.54 0.1M
2022-08-18 28.07 28.11 27.66 28.05 0.0M
2022-08-17 28.28 28.34 27.52 28.00 0.1M
2022-08-16 28.23 28.68 27.89 28.54 0.1M
2022-08-15 27.99 28.47 27.72 28.25 0.1M
2022-08-12 27.63 28.29 27.32 28.28 0.1M
2022-08-11 27.88 28.01 27.61 27.78 0.1M
2022-08-10 27.39 27.72 27.30 27.65 0.1M
2022-08-09 27.06 27.20 26.90 27.09 0.1M
2022-08-08 27.25 27.73 27.07 27.15 0.1M
2022-08-05 27.11 27.47 27.00 27.19 0.1M
2022-08-04 27.34 27.34 26.66 27.21 0.2M
2022-08-03 27.19 27.43 26.77 27.33 0.2M
2022-08-02 26.57 27.24 26.41 27.04 0.3M
2022-08-01 26.29 26.72 25.93 26.54 0.2M
2022-07-29 25.92 26.53 25.92 26.44 0.2M
2022-07-28 25.37 25.99 24.68 25.86 0.1M
2022-07-27 24.90 25.26 24.84 25.13 0.2M
2022-07-26 24.66 25.00 24.54 24.79 0.1M
2022-07-25 24.62 24.91 24.62 24.74 0.1M
2022-07-22 24.70 24.85 24.32 24.45 0.1M
2022-07-21 24.47 24.75 24.35 24.67 0.1M
2022-07-20 24.61 24.74 24.44 24.67 0.1M
2022-07-19 24.42 24.84 23.40 24.71 0.1M
2022-07-18 24.25 24.66 23.93 24.07 0.1M
2022-07-15 24.09 24.46 23.90 24.20 0.1M
2022-07-14 23.72 23.91 23.18 23.63 0.1M
2022-07-13 24.19 24.31 23.87 24.09 0.1M
2022-07-12 24.40 24.60 24.26 24.29 0.1M
2022-07-11 24.66 24.78 24.41 24.47 0.1M
2022-07-08 24.43 24.98 24.27 24.88 0.1M
2022-07-07 24.75 25.06 24.39 24.43 0.1M
2022-07-06 24.70 24.88 24.34 24.58 0.1M
2022-07-05 24.58 24.94 24.50 24.94 0.1M
2022-07-01 24.25 25.11 24.25 25.03 0.3M
2022-06-30 24.38 24.81 24.12 24.45 0.2M
2022-06-29 25.04 25.14 24.71 24.75 0.1M
2022-06-28 25.54 26.45 24.98 25.09 0.1M
2022-06-27 25.45 25.63 25.12 25.45 0.1M
2022-06-24 24.98 25.55 24.98 25.22 0.3M
2022-06-23 25.27 25.39 24.74 24.94 0.1M
2022-06-22 25.20 25.96 25.17 25.43 0.1M
2022-06-21 25.61 26.00 25.40 25.41 0.1M
2022-06-17 25.19 25.57 24.96 25.26 0.3M
2022-06-16 25.23 25.25 24.85 25.00 0.2M
2022-06-15 25.56 25.88 25.39 25.63 0.1M
2022-06-14 25.25 25.59 25.06 25.36 0.2M
2022-06-13 25.14 25.80 25.05 25.26 0.3M
2022-06-10 25.87 26.38 25.46 25.55 0.3M
2022-06-09 27.02 27.03 26.25 26.33 0.1M
2022-06-08 27.25 27.31 26.88 27.18 0.1M
2022-06-07 27.50 27.71 27.32 27.47 0.1M
2022-06-06 27.80 27.97 27.65 27.77 0.1M
2022-06-03 28.14 28.14 27.57 27.67 0.1M
2022-06-02 27.76 28.22 27.43 28.19 0.1M
2022-06-01 27.75 27.96 27.00 27.74 0.2M
2022-05-31 26.96 27.62 26.80 27.56 0.2M
2022-05-27 27.32 27.42 27.00 27.29 0.1M
2022-05-26 26.66 27.26 26.25 27.13 0.2M
2022-05-25 26.33 26.77 26.04 26.38 0.2M
2022-05-24 26.64 26.64 25.81 26.34 0.1M
2022-05-23 26.36 26.73 25.97 26.40 0.1M
2022-05-20 26.29 26.56 25.67 25.99 0.1M
2022-05-19 26.22 26.51 25.92 25.99 0.2M
2022-05-18 26.66 26.95 26.35 26.44 0.1M
2022-05-17 26.68 27.10 26.68 26.99 0.1M
2022-05-16 26.86 26.86 26.00 26.20 0.1M
2022-05-13 27.18 27.35 26.54 26.64 0.2M
2022-05-12 27.31 27.86 26.66 27.22 0.1M
2022-05-11 27.64 27.99 27.27 27.33 0.1M
2022-05-10 27.95 28.28 27.21 27.56 0.1M
2022-05-09 27.30 27.89 27.15 27.78 0.1M
2022-05-06 27.94 28.32 27.32 27.70 0.1M
2022-05-05 28.61 28.61 27.75 27.96 0.1M
2022-05-04 28.32 29.06 28.01 28.96 0.1M
2022-05-03 27.56 28.50 27.33 28.08 0.2M
2022-05-02 27.77 28.17 27.02 27.63 0.2M
2022-04-29 28.81 28.88 27.70 27.86 0.2M
2022-04-28 29.28 29.95 27.77 28.74 0.4M
2022-04-27 28.49 28.73 28.15 28.43 0.2M
2022-04-26 29.54 29.81 28.48 28.54 0.2M
2022-04-25 29.77 29.97 29.17 29.65 0.2M
2022-04-22 30.76 31.03 29.96 30.09 0.3M
2022-04-21 31.90 32.13 30.73 30.84 0.2M
2022-04-20 31.38 31.92 31.38 31.48 0.2M
2022-04-19 30.83 31.51 30.83 31.36 0.2M
2022-04-18 30.82 31.34 30.55 30.77 0.1M
2022-04-14 31.31 31.46 30.68 30.75 0.3M
2022-04-13 31.06 31.50 30.90 31.27 0.1M
2022-04-12 31.65 31.99 31.17 31.23 0.2M
2022-04-11 30.99 31.85 30.85 31.67 0.3M
2022-04-08 31.03 31.40 30.85 30.94 0.2M
2022-04-07 31.47 31.68 30.82 31.01 0.1M
2022-04-06 31.25 31.78 31.24 31.25 0.2M
2022-04-05 31.63 31.87 31.32 31.40 0.2M
2022-04-04 31.91 32.19 31.51 31.76 0.2M
2022-04-01 32.17 32.40 31.56 31.84 0.3M
2022-03-31 32.01 32.38 31.94 32.01 0.2M
2022-03-30 32.80 32.90 32.00 32.07 0.1M
2022-03-29 32.73 32.93 32.41 32.82 0.1M
2022-03-28 32.68 32.68 32.00 32.30 0.1M
2022-03-25 32.34 32.91 32.34 32.80 0.1M
2022-03-24 32.42 32.42 31.87 32.18 0.1M
2022-03-23 33.24 33.28 31.98 32.04 0.2M
2022-03-22 33.18 33.65 32.96 33.24 0.2M
2022-03-21 32.81 33.04 32.43 32.97 0.1M
2022-03-18 33.54 33.54 32.20 32.53 0.3M
2022-03-17 33.51 33.75 32.96 33.57 0.2M
2022-03-16 32.79 33.61 32.79 33.55 0.1M
2022-03-15 33.38 33.38 32.42 32.76 0.1M
2022-03-14 33.18 33.68 32.46 33.12 0.1M
2022-03-11 32.55 32.87 32.39 32.61 0.2M
2022-03-10 31.94 32.66 31.94 32.43 0.2M
2022-03-09 32.13 32.49 31.84 32.34 0.2M
2022-03-08 31.27 31.97 31.04 31.39 0.2M
2022-03-07 32.10 32.10 30.94 30.97 0.2M
2022-03-04 32.25 32.26 31.64 32.20 0.3M
2022-03-03 33.00 33.00 32.36 32.74 0.2M
2022-03-02 32.24 33.24 32.24 32.75 0.2M
2022-03-01 32.96 33.17 31.70 31.96 0.3M
2022-02-28 32.86 33.10 32.68 33.00 0.1M
2022-02-25 32.59 33.71 32.59 33.41 0.1M
2022-02-24 32.46 32.67 31.67 32.39 0.2M
2022-02-23 33.93 34.03 33.35 33.37 0.1M
2022-02-22 33.67 34.23 33.43 33.65 0.2M
2022-02-18 33.06 33.96 32.68 33.81 0.1M
2022-02-17 33.37 33.49 32.87 33.20 0.1M
2022-02-16 33.04 33.80 33.04 33.71 0.1M
2022-02-15 32.53 33.28 32.53 33.23 0.1M
2022-02-14 32.67 32.87 32.09 32.29 0.1M
2022-02-11 32.38 33.21 32.31 32.67 0.1M
2022-02-10 32.76 33.38 32.23 32.60 0.1M
2022-02-09 33.54 33.59 32.65 32.75 0.1M
2022-02-08 33.08 33.53 32.63 33.45 0.2M
2022-02-07 33.14 33.20 32.64 32.89 0.1M
2022-02-04 32.86 33.29 32.51 33.07 0.1M
2022-02-03 32.77 33.23 32.34 32.71 0.2M
2022-02-02 33.10 33.18 32.62 32.72 0.1M
2022-02-01 31.73 33.07 31.50 32.95 0.3M
2022-01-31 32.97 33.61 31.93 32.01 0.4M
2022-01-28 34.04 34.23 32.62 33.73 0.2M
2022-01-27 34.59 35.91 33.29 33.97 0.2M
2022-01-26 34.96 35.59 34.06 34.78 0.1M
2022-01-25 34.64 35.33 34.00 34.78 0.2M
2022-01-24 34.48 35.20 34.40 34.96 0.2M
2022-01-21 34.91 35.98 34.57 34.93 0.4M
2022-01-20 35.53 36.31 35.19 35.22 0.5M
2022-01-19 36.62 36.62 35.47 35.65 0.3M
2022-01-18 36.87 37.00 36.37 36.51 0.3M
2022-01-14 36.08 37.00 33.19 36.97 0.2M
2022-01-13 35.59 36.73 35.59 36.54 0.2M
2022-01-12 35.48 35.83 35.08 35.60 0.2M
2022-01-11 35.22 35.53 34.83 35.48 0.1M
2022-01-10 35.76 35.96 34.91 35.22 0.1M
2022-01-07 35.45 35.64 34.93 35.56 0.1M
2022-01-06 34.48 35.41 34.31 35.35 0.1M
2022-01-05 34.08 34.71 34.08 34.11 0.1M
2022-01-04 33.32 34.38 33.32 34.01 0.1M
2022-01-03 32.86 33.66 32.37 33.03 0.1M