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
2023-12-29 23.40 23.40 22.90 22.91 0.1M
2023-12-28 23.67 23.86 23.42 23.51 0.1M
2023-12-27 23.80 24.00 23.59 23.73 0.2M
2023-12-26 23.46 23.82 23.35 23.79 0.1M
2023-12-22 23.15 23.56 23.15 23.29 0.1M
2023-12-21 22.93 23.47 22.60 22.96 0.1M
2023-12-20 23.21 23.73 22.63 22.68 0.1M
2023-12-19 23.01 23.51 22.90 23.20 0.1M
2023-12-18 23.12 23.24 22.66 22.87 0.1M
2023-12-15 23.50 23.63 22.81 22.99 0.6M
2023-12-14 23.07 23.78 22.81 23.39 0.3M
2023-12-13 20.72 22.42 20.63 22.32 0.2M
2023-12-12 21.20 21.20 20.70 20.72 0.1M
2023-12-11 21.34 21.53 21.09 21.13 0.1M
2023-12-08 21.11 21.60 20.84 21.31 0.1M
2023-12-07 20.78 21.13 20.56 21.12 0.1M
2023-12-06 20.96 21.54 20.69 20.73 0.1M
2023-12-05 20.87 20.87 20.50 20.70 0.2M
2023-12-04 20.76 21.26 20.51 20.91 0.2M
2023-12-01 19.72 20.95 19.39 20.93 0.2M
2023-11-30 19.77 19.92 19.33 19.66 0.2M
2023-11-29 19.39 20.05 19.26 19.70 0.2M
2023-11-28 19.01 19.19 18.83 19.13 0.1M
2023-11-27 19.19 19.48 19.01 19.01 0.1M
2023-11-24 19.09 19.28 19.03 19.17 0.0M
2023-11-22 19.34 19.34 18.96 19.13 0.1M
2023-11-21 19.41 19.43 19.01 19.02 0.1M
2023-11-20 19.20 19.64 19.11 19.53 0.2M
2023-11-17 19.08 19.23 18.83 19.21 0.1M
2023-11-16 19.25 19.25 18.80 18.82 0.1M
2023-11-15 19.06 19.37 18.99 19.32 0.1M
2023-11-14 18.16 19.12 18.10 19.00 0.2M
2023-11-13 17.54 17.66 17.32 17.53 0.0M
2023-11-10 17.70 17.86 17.32 17.71 0.1M
2023-11-09 18.11 18.11 17.40 17.49 0.1M
2023-11-08 18.39 18.39 17.95 18.10 0.1M
2023-11-07 18.54 18.54 18.12 18.35 0.1M
2023-11-06 18.70 18.82 18.44 18.61 0.1M
2023-11-03 18.15 18.81 17.85 18.66 0.1M
2023-11-02 16.74 17.64 16.60 17.61 0.1M
2023-11-01 16.35 16.90 16.15 16.50 0.1M
2023-10-31 16.19 16.50 16.11 16.29 0.1M
2023-10-30 15.94 16.31 15.89 16.27 0.1M
2023-10-27 16.62 16.62 15.66 15.73 0.1M
2023-10-26 14.51 16.89 14.51 16.71 0.1M
2023-10-25 16.15 16.30 15.71 16.23 0.1M
2023-10-24 16.79 16.82 16.13 16.29 0.1M
2023-10-23 16.75 16.97 16.62 16.65 0.1M
2023-10-20 17.37 17.37 16.75 16.81 0.1M
2023-10-19 17.61 17.67 17.31 17.34 0.1M
2023-10-18 17.85 17.90 17.59 17.61 0.1M
2023-10-17 17.55 18.24 17.55 18.05 0.1M
2023-10-16 17.48 17.76 17.45 17.62 0.1M
2023-10-13 17.88 17.97 17.18 17.30 0.1M
2023-10-12 18.01 18.01 17.59 17.73 0.1M
2023-10-11 17.82 18.11 17.81 18.00 0.1M
2023-10-10 17.74 18.11 17.60 17.79 0.1M
2023-10-09 17.31 17.82 17.31 17.65 0.1M
2023-10-06 17.92 17.92 17.37 17.53 0.1M
2023-10-05 17.37 17.98 17.32 17.77 0.1M
2023-10-04 17.05 17.37 16.87 17.32 0.1M
2023-10-03 17.42 18.31 16.93 17.03 0.2M
2023-10-02 17.64 17.79 17.33 17.48 0.1M
2023-09-29 17.93 18.13 17.69 17.83 0.1M
2023-09-28 17.76 18.00 17.71 17.77 0.1M
2023-09-27 17.55 17.91 17.39 17.79 0.1M
2023-09-26 17.56 17.86 17.35 17.52 0.1M
2023-09-25 17.46 18.03 17.46 17.72 0.1M
2023-09-22 17.71 18.38 17.50 17.58 0.1M
2023-09-21 17.54 17.98 17.54 17.67 0.1M
2023-09-20 18.11 18.68 17.81 17.83 0.1M
2023-09-19 18.09 19.01 17.82 18.00 0.1M
2023-09-18 18.54 18.54 18.03 18.06 0.1M
2023-09-15 18.89 19.08 18.55 18.58 0.4M
2023-09-14 18.69 19.01 18.67 18.98 0.2M
2023-09-13 18.73 18.74 18.37 18.48 0.1M
2023-09-12 18.65 18.85 18.52 18.70 0.1M
2023-09-11 18.86 19.09 18.65 18.67 0.1M
2023-09-08 18.86 18.96 18.59 18.75 0.1M
2023-09-07 18.69 18.91 18.34 18.77 0.2M
2023-09-06 19.10 19.30 18.67 18.77 0.2M
2023-09-05 19.53 19.58 19.07 19.10 0.1M
2023-09-01 19.36 19.85 19.29 19.64 0.1M
2023-08-31 19.03 19.19 18.96 19.12 0.1M
2023-08-30 19.07 19.15 18.80 19.01 0.1M
2023-08-29 18.81 19.14 18.59 19.08 0.1M
2023-08-28 18.62 19.21 18.62 18.78 0.1M
2023-08-25 18.87 18.97 18.28 18.54 0.1M
2023-08-24 18.77 19.11 18.64 18.80 0.1M
2023-08-23 18.71 19.06 18.47 18.89 0.1M
2023-08-22 19.10 19.13 18.50 18.71 0.2M
2023-08-21 19.51 19.99 19.03 19.13 0.1M
2023-08-18 19.22 19.70 19.18 19.47 0.1M
2023-08-17 19.52 19.80 19.33 19.43 0.1M
2023-08-16 19.74 20.01 19.44 19.45 0.1M
2023-08-15 20.24 20.27 19.70 19.74 0.2M
2023-08-14 20.85 20.88 20.37 20.56 0.2M
2023-08-11 20.88 21.35 20.88 21.13 0.1M
2023-08-10 20.92 21.26 20.79 21.01 0.1M
2023-08-09 21.43 21.43 20.53 20.80 0.3M
2023-08-08 20.88 21.57 20.35 21.49 0.2M
2023-08-07 20.90 21.34 20.58 21.31 0.2M
2023-08-04 20.74 20.99 20.71 20.78 0.1M
2023-08-03 20.61 20.89 20.31 20.75 0.1M
2023-08-02 20.28 20.77 20.28 20.71 0.2M
2023-08-01 20.33 20.57 19.71 20.48 0.5M
2023-07-31 20.61 21.21 20.29 20.47 0.5M
2023-07-28 20.22 20.61 19.99 20.06 0.2M
2023-07-27 20.67 20.81 19.65 19.89 0.3M
2023-07-26 18.79 19.90 18.79 19.72 0.3M
2023-07-25 18.83 18.98 18.54 18.74 0.2M
2023-07-24 18.17 18.99 18.17 18.89 0.2M
2023-07-21 18.42 18.42 18.01 18.22 0.2M
2023-07-20 18.46 18.46 17.92 18.25 0.2M
2023-07-19 18.06 18.59 17.89 18.51 0.2M
2023-07-18 17.23 18.09 16.88 18.03 0.2M
2023-07-17 16.86 17.47 16.86 17.24 0.2M
2023-07-14 17.30 17.30 16.74 16.94 0.1M
2023-07-13 16.91 17.18 16.71 17.15 0.2M
2023-07-12 16.73 16.93 16.61 16.76 0.1M
2023-07-11 16.22 16.41 16.04 16.35 0.1M
2023-07-10 16.18 16.70 16.06 16.21 0.2M
2023-07-07 16.04 16.47 15.96 16.25 0.3M
2023-07-06 16.31 16.45 15.88 16.01 0.3M
2023-07-05 16.79 16.83 16.37 16.55 0.2M
2023-07-03 16.55 16.98 16.55 16.95 0.1M
2023-06-30 17.09 17.09 16.58 16.59 0.2M
2023-06-29 16.89 17.16 16.80 17.01 0.2M
2023-06-28 17.12 17.12 16.55 16.74 0.3M
2023-06-27 16.98 17.55 16.78 17.25 0.4M
2023-06-26 16.65 17.10 16.65 16.95 0.3M
2023-06-23 16.23 16.77 16.17 16.64 1.0M
2023-06-22 16.90 16.90 16.28 16.40 0.3M
2023-06-21 16.86 17.08 16.63 16.97 0.3M
2023-06-20 16.98 16.99 16.57 16.89 0.2M
2023-06-16 17.40 17.43 16.91 17.07 0.6M
2023-06-15 16.80 17.36 16.77 17.26 0.3M
2023-06-14 17.00 17.32 16.70 16.86 0.4M
2023-06-13 16.24 16.96 16.14 16.91 0.3M
2023-06-12 16.15 16.54 16.02 16.25 0.2M
2023-06-09 16.10 16.33 15.80 16.15 0.2M
2023-06-08 15.91 16.41 15.56 16.16 0.4M
2023-06-07 15.24 16.05 15.05 15.90 0.4M
2023-06-06 14.28 15.37 14.25 14.99 0.5M
2023-06-05 14.72 14.89 14.21 14.25 0.4M
2023-06-02 14.30 14.96 14.03 14.72 0.4M
2023-06-01 13.77 14.17 13.51 14.11 0.3M
2023-05-31 13.69 13.69 13.15 13.58 0.4M
2023-05-30 14.00 14.01 13.59 13.75 0.2M
2023-05-26 13.84 13.98 13.61 13.94 0.2M
2023-05-25 14.15 14.33 13.80 13.87 0.2M
2023-05-24 14.59 14.60 14.26 14.29 0.2M
2023-05-23 14.54 15.18 14.26 14.70 0.3M
2023-05-22 14.08 14.50 13.89 14.38 0.4M
2023-05-19 14.44 14.71 13.84 13.93 0.4M
2023-05-18 14.29 14.44 14.12 14.16 0.3M
2023-05-17 13.73 14.46 13.63 14.24 0.5M
2023-05-16 13.90 13.97 13.46 13.49 0.2M
2023-05-15 13.58 14.00 13.53 13.78 0.3M
2023-05-12 13.61 13.76 13.38 13.54 0.2M
2023-05-11 13.77 13.92 13.49 13.74 0.2M
2023-05-10 14.49 14.57 13.88 14.01 0.3M
2023-05-09 14.20 14.36 13.83 14.20 0.2M
2023-05-08 14.84 15.22 14.25 14.27 0.3M
2023-05-05 14.41 14.75 14.13 14.52 0.3M
2023-05-04 14.25 14.60 13.11 13.78 0.6M
2023-05-03 14.68 15.20 14.67 14.74 0.4M
2023-05-02 15.45 15.45 14.25 14.67 0.5M
2023-05-01 15.85 16.01 15.48 15.51 0.2M
2023-04-28 15.43 15.96 15.43 15.78 0.2M
2023-04-27 15.69 16.10 15.31 15.51 0.2M
2023-04-26 15.49 15.78 15.41 15.72 0.2M
2023-04-25 16.11 16.51 15.26 15.43 0.2M
2023-04-24 16.27 16.38 16.11 16.20 0.1M
2023-04-21 16.36 16.44 16.08 16.22 0.1M
2023-04-20 16.38 16.57 16.25 16.40 0.2M
2023-04-19 16.19 16.72 16.06 16.55 0.3M
2023-04-18 16.69 16.69 16.04 16.11 0.2M
2023-04-17 16.25 16.71 16.08 16.69 0.2M
2023-04-14 17.04 17.06 16.24 16.34 0.2M
2023-04-13 16.58 17.12 16.31 16.82 0.2M
2023-04-12 17.14 17.14 16.45 16.47 0.2M
2023-04-11 17.45 17.45 16.90 16.96 0.2M
2023-04-10 17.35 17.55 17.17 17.31 0.2M
2023-04-06 17.39 17.77 17.33 17.37 0.2M
2023-04-05 17.14 17.57 17.14 17.51 0.2M
2023-04-04 17.79 17.81 17.01 17.43 0.2M
2023-04-03 17.65 17.96 17.39 17.76 0.3M
2023-03-31 17.68 17.74 17.30 17.68 0.3M
2023-03-30 18.05 18.08 17.45 17.56 0.3M
2023-03-29 17.69 17.94 17.40 17.92 0.2M
2023-03-28 17.75 17.86 17.40 17.61 0.2M
2023-03-27 18.35 18.37 17.72 17.72 0.2M
2023-03-24 17.22 18.05 17.06 18.00 0.2M
2023-03-23 18.31 18.31 17.32 17.35 0.1M
2023-03-22 18.69 19.15 18.06 18.08 0.2M
2023-03-21 18.54 19.24 18.17 18.70 0.5M
2023-03-20 18.72 19.03 17.79 17.93 0.3M
2023-03-17 19.19 19.82 18.20 18.41 0.4M
2023-03-16 18.81 20.27 18.39 19.67 0.2M
2023-03-15 17.66 19.09 17.62 19.05 0.3M
2023-03-14 19.70 20.04 18.50 18.73 0.4M
2023-03-13 21.04 21.21 16.02 18.66 0.9M
2023-03-10 21.42 21.77 20.30 21.32 0.3M
2023-03-09 23.39 23.49 21.48 22.01 0.3M
2023-03-08 23.59 23.71 23.31 23.51 0.1M
2023-03-07 24.07 24.16 23.46 23.54 0.1M
2023-03-06 24.73 24.82 24.07 24.12 0.1M
2023-03-03 24.11 24.87 24.11 24.79 0.2M
2023-03-02 24.22 24.31 23.93 24.13 0.2M
2023-03-01 24.26 24.51 24.05 24.43 0.2M
2023-02-28 24.43 24.56 24.25 24.25 0.1M
2023-02-27 24.65 24.86 24.36 24.43 0.1M
2023-02-24 24.47 24.89 23.93 24.48 0.1M
2023-02-23 24.58 24.82 23.73 24.66 0.1M
2023-02-22 24.39 24.60 24.25 24.55 0.2M
2023-02-21 24.31 24.37 24.14 24.25 0.2M
2023-02-17 24.21 24.41 23.95 24.38 0.1M
2023-02-16 24.12 24.42 23.90 24.06 0.1M
2023-02-15 24.21 24.55 23.65 24.55 0.1M
2023-02-14 23.97 24.46 23.75 24.37 0.2M
2023-02-13 24.02 24.27 23.82 24.10 0.1M
2023-02-10 24.24 24.48 23.81 23.91 0.1M
2023-02-09 24.42 24.83 24.09 24.28 0.1M
2023-02-08 24.27 24.61 23.55 24.37 0.1M
2023-02-07 24.37 24.67 24.16 24.48 0.1M
2023-02-06 24.59 24.79 24.36 24.43 0.1M
2023-02-03 24.20 24.87 24.20 24.83 0.1M
2023-02-02 23.74 24.51 23.73 24.30 0.1M
2023-02-01 23.62 24.23 23.53 23.94 0.2M
2023-01-31 22.80 23.77 22.80 23.77 0.3M
2023-01-30 22.00 23.26 21.81 22.81 0.2M
2023-01-27 22.32 22.67 22.14 22.16 0.1M
2023-01-26 24.43 24.84 21.35 22.40 0.5M
2023-01-25 24.39 24.56 24.08 24.43 0.1M
2023-01-24 24.78 24.78 24.49 24.50 0.1M
2023-01-23 24.67 25.11 24.65 24.92 0.1M
2023-01-20 24.04 24.61 23.90 24.59 0.2M
2023-01-19 24.08 24.22 23.84 24.00 0.2M
2023-01-18 25.22 25.22 24.16 24.18 0.1M
2023-01-17 25.79 25.88 25.23 25.30 0.2M
2023-01-13 25.54 25.86 25.36 25.69 0.1M
2023-01-12 25.78 26.12 25.55 25.97 0.1M
2023-01-11 25.52 25.74 25.41 25.69 0.1M
2023-01-10 25.37 25.51 25.02 25.40 0.1M
2023-01-09 25.24 25.50 25.00 25.31 0.1M
2023-01-06 24.47 25.18 24.41 25.16 0.1M
2023-01-05 24.42 24.42 23.83 24.24 0.1M
2023-01-04 24.17 25.35 24.17 24.55 0.1M
2023-01-03 24.29 24.54 23.80 24.07 0.2M