ConnectOne Bancorp, Inc. (CNOB) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	30.46	31.02	30.21	30.44	+0.03%	299,300
2026-10-15	30.08	30.52	29.87	30.43	+1.87%	355,300
2026-10-14	29.54	30.03	29.30	29.87	-0.63%	373,900
2026-10-13	30.35	30.40	29.91	30.06	-0.33%	259,400
2026-10-12	29.93	30.29	29.93	30.16	+0.73%	252,800
2026-10-09	30.15	30.40	29.86	29.94	-0.93%	285,400
2026-10-08	29.85	30.32	29.59	30.22	+0.87%	554,800
2026-10-07	29.87	30.20	29.74	29.96	-1.45%	407,900
2026-10-06	30.64	30.82	30.36	30.40	-0.39%	263,300
2026-10-05	30.72	30.86	30.38	30.52	-0.84%	323,800
2026-10-02	30.69	31.00	30.52	30.78	+1.45%	357,200
2026-10-01	29.98	30.42	29.35	30.34	+0.97%	486,500
2026-09-30	30.20	30.39	29.84	30.05	-0.53%	373,400
2026-09-29	30.61	30.79	30.05	30.21	-1.27%	292,900
2026-09-28	30.89	30.97	30.57	30.60	-1.48%	287,500
2026-09-25	31.03	31.27	30.93	31.06	+0.55%	346,400
2026-09-24	30.63	30.91	30.34	30.89	+1.28%	377,500
2026-09-23	31.06	31.18	30.47	30.50	-2.24%	354,300
2026-09-22	31.86	31.86	31.16	31.20	-1.02%	332,900
2026-09-21	31.60	31.88	31.50	31.52	-0.22%	361,400
2026-09-18	31.37	31.76	31.16	31.59	+0.00%	1,163,100
2026-09-17	31.94	31.96	31.52	31.59	+0.16%	313,300
2026-09-16	31.93	31.93	30.88	31.54	-1.10%	514,700
2026-09-15	31.84	32.07	31.68	31.89	+0.09%	491,100
2026-09-14	31.75	32.06	31.54	31.86	+0.19%	394,600
2026-09-11	31.99	32.13	31.50	31.80	+0.66%	307,200
2026-09-10	31.45	31.67	31.16	31.59	+0.00%	417,100
2026-09-09	31.62	31.84	31.39	31.59	-0.85%	217,700
2026-09-08	32.30	32.30	31.78	31.86	-1.39%	217,100
2026-09-04	31.86	32.39	31.86	32.31	+0.78%	239,200
2026-09-03	31.79	32.25	31.79	32.06	+1.04%	292,600
2026-09-02	31.00	31.89	30.99	31.73	+2.89%	388,800
2026-09-01	31.44	31.53	30.76	30.84	-1.91%	337,900
2026-08-31	31.73	31.75	31.31	31.44	-0.91%	352,400
2026-08-28	32.00	32.15	31.70	31.73	-0.63%	435,800
2026-08-27	31.83	31.98	31.46	31.93	-0.13%	270,500
2026-08-26	32.09	32.23	31.85	31.97	-0.16%	265,600
2026-08-25	32.27	32.27	31.93	32.02	-0.53%	218,400
2026-08-24	32.27	32.69	31.97	32.19	-0.25%	224,400
2026-08-21	32.45	32.61	31.91	32.27	+0.06%	497,300
2026-08-20	31.88	32.33	31.80	32.25	+0.66%	269,200
2026-08-19	32.87	32.87	31.93	32.04	-2.35%	345,200
2026-08-18	32.75	32.89	32.55	32.81	+0.09%	280,000
2026-08-17	32.72	33.31	32.71	32.78	-0.76%	338,900
2026-08-14	33.06	33.30	32.86	33.03	-0.96%	222,700
2026-08-13	33.52	33.70	33.19	33.35	+0.27%	412,400
2026-08-12	33.05	33.39	32.99	33.26	+1.12%	407,800
2026-08-11	32.66	33.01	32.66	32.89	+0.95%	252,800
2026-08-10	32.58	32.93	32.48	32.58	-0.73%	325,900
2026-08-07	33.08	33.08	32.73	32.82	-0.82%	271,400
2026-08-06	33.53	33.59	33.06	33.09	-0.99%	425,600
2026-08-05	33.72	33.72	33.29	33.42	-0.68%	307,900
2026-08-04	33.62	34.01	33.40	33.65	+0.54%	399,300
2026-08-03	33.58	33.67	33.13	33.47	+1.61%	664,200
2026-07-31	33.01	33.29	32.47	32.94	-0.03%	432,100
2026-07-30	32.94	33.27	32.80	32.95	+0.49%	396,000
2026-07-29	32.83	33.27	32.71	32.79	-0.94%	703,200
2026-07-28	32.88	33.47	32.77	33.10	+0.85%	585,300
2026-07-27	32.76	32.90	32.32	32.82	+1.42%	587,900
2026-07-24	31.48	32.39	31.16	32.36	+3.06%	498,700
2026-07-23	30.68	31.98	30.65	31.40	-4.85%	735,800
2026-07-22	33.29	33.31	32.67	33.00	-1.23%	404,600
2026-07-21	33.48	33.61	32.84	33.41	-0.15%	408,500
2026-07-20	33.40	33.51	33.04	33.46	+0.09%	577,200
2026-07-17	33.81	33.81	33.16	33.43	-1.99%	400,500
2026-07-16	33.03	34.14	33.03	34.11	+3.30%	491,300
2026-07-15	32.53	33.10	32.50	33.02	+1.88%	485,000
2026-07-14	32.39	32.61	32.22	32.41	+0.43%	268,000
2026-07-13	32.42	32.48	32.14	32.27	-0.34%	319,800
2026-07-10	31.97	32.44	31.96	32.38	+1.00%	414,300
2026-07-09	31.70	32.21	31.63	32.06	+2.10%	507,200
2026-07-08	32.06	32.07	31.28	31.40	-2.48%	560,200
2026-07-07	32.78	33.00	32.16	32.20	-1.59%	376,800
2026-07-06	32.54	32.98	32.37	32.72	+0.62%	346,000
2026-07-02	33.66	33.90	31.20	32.52	-2.81%	621,600
2026-07-01	33.32	33.97	33.17	33.46	+0.06%	655,900
2026-06-30	33.16	33.50	32.94	33.44	+0.84%	460,200
2026-06-29	33.29	33.29	32.90	33.16	-0.21%	523,400
2026-06-26	33.49	33.56	32.78	33.23	-0.18%	1,948,300
2026-06-25	33.29	33.66	33.16	33.29	-0.24%	410,700
2026-06-24	33.11	33.48	33.11	33.37	+0.88%	418,300
2026-06-23	32.70	33.14	32.03	33.08	+1.16%	372,000
2026-06-22	32.50	32.95	32.50	32.70	+0.77%	379,200
2026-06-18	32.67	32.74	32.29	32.45	+0.78%	402,400
2026-06-17	32.44	33.12	31.52	32.20	-1.04%	484,700
2026-06-16	32.72	32.97	32.36	32.54	+0.31%	481,700
2026-06-15	32.95	33.12	32.39	32.44	-1.01%	967,700
2026-06-12	32.41	32.87	32.27	32.77	+1.55%	460,900
2026-06-11	32.17	32.38	31.71	32.27	+1.00%	407,400
2026-06-10	31.89	32.38	31.60	31.95	+0.79%	460,700
2026-06-09	31.34	32.00	31.09	31.70	+1.77%	403,100
2026-06-08	30.83	31.33	30.83	31.15	+1.60%	435,900
2026-06-05	30.60	30.92	30.54	30.66	+0.20%	312,300
2026-06-04	29.76	30.69	29.72	30.60	+4.33%	300,400
2026-06-03	30.22	30.29	29.31	29.33	-3.39%	285,500
2026-06-02	29.51	30.43	29.49	30.36	+2.33%	408,600
2026-06-01	29.87	29.92	29.43	29.67	-1.33%	394,100
2026-05-29	29.88	30.28	29.72	30.07	+0.43%	430,000
2026-05-28	29.85	29.95	29.48	29.94	+0.30%	172,300
2026-05-27	29.83	30.49	29.66	29.85	-0.70%	214,300
2026-05-26	29.93	30.39	29.76	30.06	+1.01%	329,100
2026-05-22	29.89	30.05	29.64	29.76	-0.03%	204,900
2026-05-21	29.60	29.90	28.84	29.77	-0.33%	286,600
2026-05-20	29.07	29.97	28.95	29.87	+2.79%	225,300
2026-05-19	29.25	29.25	28.15	29.06	-0.65%	217,800
2026-05-18	28.92	29.35	27.86	29.25	+1.07%	217,300
2026-05-15	29.29	29.64	28.75	28.94	-2.20%	272,900
2026-05-14	29.44	29.78	29.43	29.59	+1.09%	279,900
2026-05-13	29.23	29.55	29.11	29.27	-0.64%	324,700
2026-05-12	29.79	29.79	28.87	29.46	-0.91%	272,100
2026-05-11	30.10	30.25	29.54	29.73	-1.06%	396,300
2026-05-08	29.89	30.15	29.61	30.05	+0.47%	304,800
2026-05-07	30.17	30.44	29.86	29.91	-0.83%	341,400
2026-05-06	30.29	30.65	30.02	30.16	+0.27%	278,200
2026-05-05	29.65	30.15	29.60	30.08	+2.14%	461,800
2026-05-04	29.24	29.94	29.12	29.45	+0.27%	414,900
2026-05-01	29.22	29.57	28.94	29.37	+0.51%	281,200
2026-04-30	28.83	29.57	28.71	29.22	+0.62%	319,100
2026-04-29	29.56	29.86	28.79	29.04	-2.42%	399,200
2026-04-28	29.69	30.15	29.06	29.76	+0.10%	387,900
2026-04-27	28.61	30.04	28.61	29.73	+4.24%	606,600
2026-04-24	29.14	29.50	28.24	28.52	-1.42%	443,000
2026-04-23	28.17	29.26	28.01	28.93	+3.28%	500,000
2026-04-22	28.16	28.29	27.89	28.01	-0.21%	255,000
2026-04-21	28.89	29.03	27.99	28.07	-2.97%	287,200
2026-04-20	28.48	29.13	28.48	28.93	+0.84%	294,700
2026-04-17	28.49	29.25	28.36	28.69	+2.35%	377,200
2026-04-16	28.29	28.38	27.94	28.03	-1.30%	233,600
2026-04-15	28.47	28.58	28.10	28.40	-0.25%	238,000
2026-04-14	28.09	28.67	27.72	28.47	+0.89%	365,500
2026-04-13	27.98	28.25	27.72	28.22	+0.36%	295,000
2026-04-10	28.23	28.26	27.65	28.12	-0.46%	377,300
2026-04-09	28.15	28.62	28.15	28.25	-0.49%	585,400
2026-04-08	28.19	28.59	28.09	28.39	+3.42%	421,900
2026-04-07	27.15	27.51	26.74	27.45	+0.48%	358,600
2026-04-06	26.88	27.43	26.88	27.32	+1.07%	314,200
2026-04-02	26.45	27.06	26.28	27.03	+0.37%	394,400
2026-04-01	26.90	27.41	26.81	26.93	+0.60%	275,000
2026-03-31	26.70	27.06	26.43	26.77	+1.71%	465,500
2026-03-30	26.36	26.45	26.08	26.32	+1.11%	276,200
2026-03-27	26.26	26.44	25.99	26.03	-1.74%	309,400
2026-03-26	26.02	26.53	26.02	26.49	+0.84%	270,300
2026-03-25	26.74	26.76	26.01	26.27	-0.30%	247,800
2026-03-24	26.40	26.93	26.35	26.35	-1.38%	330,200
2026-03-23	26.64	27.16	26.29	26.72	+2.97%	491,700
2026-03-20	26.38	26.38	25.66	25.95	-0.99%	795,300
2026-03-19	25.38	26.31	25.35	26.21	+2.58%	419,100
2026-03-18	25.67	25.98	25.50	25.55	-1.58%	553,200
2026-03-17	26.27	26.46	25.58	25.96	-0.08%	840,100
2026-03-16	25.77	26.19	25.63	25.98	+1.76%	280,100
2026-03-13	25.63	25.84	25.14	25.53	+0.39%	245,900
2026-03-12	24.85	25.48	24.74	25.43	-0.20%	209,000
2026-03-11	25.60	25.73	25.13	25.48	-1.05%	295,300
2026-03-10	25.57	26.37	25.36	25.75	+0.16%	235,500
2026-03-09	25.13	25.82	24.60	25.71	+0.27%	283,900
2026-03-06	25.21	25.71	24.78	25.64	-1.50%	344,400
2026-03-05	26.25	26.46	25.87	26.03	-2.18%	288,700
2026-03-04	26.87	26.96	26.39	26.61	+0.15%	181,700
2026-03-03	26.07	26.78	25.80	26.57	-0.97%	250,400
2026-03-02	26.23	27.13	25.81	26.83	+1.13%	394,700
2026-02-27	27.20	27.28	26.21	26.53	-4.47%	479,200
2026-02-26	27.62	28.23	27.06	27.77	+0.54%	345,800
2026-02-25	27.09	27.66	26.84	27.62	+2.91%	258,900
2026-02-24	26.79	26.97	26.50	26.84	+0.04%	243,600
2026-02-23	27.94	28.21	26.55	26.83	-4.04%	362,400
2026-02-20	27.49	28.09	27.24	27.96	+1.67%	280,200
2026-02-19	27.43	27.66	27.18	27.50	-0.76%	301,100
2026-02-18	27.88	28.48	27.63	27.71	-0.75%	278,100
2026-02-17	27.83	28.16	27.52	27.92	+0.61%	213,900
2026-02-13	27.27	27.91	26.96	27.75	+0.87%	256,700
2026-02-12	27.75	28.02	27.03	27.51	+0.18%	348,700
2026-02-11	28.16	28.43	27.27	27.46	-1.79%	211,900
2026-02-10	28.38	28.54	27.77	27.96	-1.55%	241,700
2026-02-09	28.59	28.79	28.29	28.40	-0.94%	221,000
2026-02-06	28.12	28.78	27.72	28.67	+3.24%	466,100
2026-02-05	27.71	28.18	27.37	27.77	-0.18%	242,200
2026-02-04	27.77	28.40	27.73	27.82	+1.05%	356,400
2026-02-03	27.20	28.03	27.02	27.53	+0.81%	353,600
2026-02-02	26.62	27.45	26.46	27.31	+2.59%	377,100
2026-01-30	27.56	27.67	26.22	26.62	-3.59%	484,300
2026-01-29	27.62	28.45	27.33	27.61	-0.86%	353,600
2026-01-28	28.03	28.22	27.68	27.85	-0.61%	259,000
2026-01-27	28.00	28.15	27.79	28.02	+0.29%	181,800
2026-01-26	27.70	28.29	27.35	27.94	+0.00%	248,500
2026-01-23	28.65	28.75	27.79	27.94	-2.85%	307,400
2026-01-22	28.60	29.28	28.19	28.76	+0.84%	270,900
2026-01-21	26.99	28.54	26.91	28.52	+6.42%	278,600
2026-01-20	26.51	27.04	26.34	26.80	-0.74%	224,900
2026-01-16	27.24	27.39	26.99	27.00	-0.95%	265,800
2026-01-15	26.31	27.49	26.31	27.26	+3.61%	373,200
2026-01-14	25.88	26.41	25.78	26.31	+1.62%	214,800
2026-01-13	26.19	26.21	25.80	25.89	-1.07%	206,500
2026-01-12	26.05	26.40	25.67	26.17	-0.38%	296,900
2026-01-09	26.71	26.84	26.21	26.27	-1.43%	239,900
2026-01-08	26.05	26.95	26.05	26.65	+1.52%	267,700
2026-01-07	26.38	26.38	25.79	26.25	-0.57%	209,400
2026-01-06	26.36	26.51	26.16	26.40	-0.45%	207,200
2026-01-05	26.09	26.91	26.09	26.52	+1.53%	301,800
2026-01-02	26.30	26.31	25.77	26.12	-0.38%	278,400
2025-12-31	26.40	26.66	26.19	26.22	-0.68%	261,900
2025-12-30	26.65	26.69	26.21	26.40	-1.09%	269,700
2025-12-29	26.87	27.00	26.64	26.69	-0.60%	194,400
2025-12-26	26.91	27.24	26.71	26.85	-0.26%	165,900
2025-12-24	26.88	27.09	26.36	26.92	+0.15%	105,500
2025-12-23	27.26	27.40	26.87	26.88	-1.83%	302,100
2025-12-22	27.68	28.00	27.32	27.38	-0.73%	275,100
2025-12-19	28.03	28.05	27.45	27.58	-2.13%	466,400
2025-12-18	28.03	28.47	27.86	28.18	+1.37%	281,700
2025-12-17	27.70	28.19	27.70	27.80	+0.32%	222,500
2025-12-16	27.56	27.94	27.43	27.71	+0.95%	294,700
2025-12-15	27.99	28.13	27.25	27.45	-0.72%	494,400
2025-12-12	27.66	27.73	27.15	27.65	+0.91%	352,400
2025-12-11	27.27	27.91	27.27	27.40	+0.29%	428,800
2025-12-10	26.65	27.73	26.15	27.32	+2.40%	537,600
2025-12-09	26.46	26.98	26.36	26.68	+0.87%	292,000
2025-12-08	26.35	26.59	25.92	26.45	+1.03%	237,400
2025-12-05	26.41	26.43	26.03	26.18	-0.98%	191,800
2025-12-04	26.14	26.50	25.88	26.44	+0.53%	256,600
2025-12-03	25.64	26.33	25.53	26.30	+2.85%	300,900
2025-12-02	25.99	26.15	25.46	25.57	-1.08%	266,600
2025-12-01	25.12	25.86	24.95	25.85	+2.30%	304,700
2025-11-28	25.60	25.71	25.20	25.27	-0.86%	187,300
2025-11-26	25.32	25.70	25.00	25.49	+0.08%	284,900
2025-11-25	24.65	25.56	24.20	25.47	+4.09%	306,700
2025-11-24	24.35	24.56	24.18	24.47	+0.25%	208,000
2025-11-21	23.42	24.59	23.38	24.41	+4.49%	352,400
2025-11-20	23.78	23.93	23.28	23.36	-0.43%	195,200
2025-11-19	23.43	23.55	23.30	23.46	+0.09%	309,400
2025-11-18	23.28	23.55	23.20	23.44	+0.34%	299,200
2025-11-17	24.14	24.18	23.21	23.36	-3.19%	313,800
2025-11-14	23.94	24.18	23.72	24.13	-0.54%	213,700
2025-11-13	24.23	24.55	23.94	24.26	-0.45%	281,300
2025-11-12	24.62	24.89	24.31	24.37	-0.98%	193,300
2025-11-11	24.66	24.82	24.44	24.61	-0.28%	210,600
2025-11-10	24.46	24.79	24.23	24.68	+1.40%	187,400
2025-11-07	24.55	24.60	24.27	24.34	-0.86%	282,000
2025-11-06	24.70	24.91	24.37	24.55	-0.69%	184,100
2025-11-05	24.45	24.79	24.08	24.72	+2.57%	259,900
2025-11-04	23.92	24.27	23.76	24.10	-0.45%	328,700
2025-11-03	24.06	24.21	23.76	24.21	+0.62%	376,800
2025-10-31	23.81	24.19	23.58	24.06	+0.63%	274,000
2025-10-30	24.42	24.54	23.61	23.91	+0.17%	407,600
2025-10-29	24.05	24.40	23.46	23.87	-1.49%	267,300
2025-10-28	24.36	24.66	23.96	24.23	-0.33%	224,100
2025-10-27	24.67	25.01	24.27	24.31	-1.26%	236,600
2025-10-24	24.41	24.75	24.36	24.62	+2.24%	112,700
2025-10-23	24.26	24.27	23.90	24.08	-0.82%	148,300
2025-10-22	24.49	24.66	24.14	24.28	-0.82%	161,700
2025-10-21	24.15	24.51	23.96	24.48	+0.91%	216,400
2025-10-20	23.64	24.79	23.41	24.26	+3.41%	332,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+8.03%). 가장 약한 달: 7월 (-2.92%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.19%
2월-0.81%
3월-1.95%
4월+0.78%
5월+1.68%
6월+8.03%
7월-2.92%
8월+4.52%
9월-2.44%
10월-1.92%
11월+4.38%
12월+1.43%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

ConnectOne Bancorp, Inc. (CNOB)의 최근 종가는 얼마입니까?

2026-10-16 기준 30.44. Closelook 데이터 레이크의 일별 가격 기록 기준.

CNOB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 34.14, 최저 23.20 (2026-10-16 기준).

ConnectOne Bancorp, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CNOB의 가장 강한 달은 6월(평균 +8.03%), 가장 약한 달은 7월(평균 -2.92%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.