Scarica l'app Stockscreener
387.44
2.00%
-7.92
Dopo l'orario di chiusura:
387.44
Storico Dei Prezzi Delle Azioni Di Cable One Inc (CABO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $395.2 | $385.4 | $9.81 | 98,094.0 | -2.00% |
| 2024-05-16 | $396.0 | $386.5 | $9.46 | 77,844.0 | +1.82% |
| 2024-05-15 | $410.3 | $385.0 | $25.30 | 107,548.0 | -3.98% |
| 2024-05-14 | $412.2 | $400.6 | $11.69 | 102,020.0 | +1.38% |
| 2024-05-13 | $410.0 | $396.4 | $13.56 | 93,779.0 | +1.31% |
| 2024-05-10 | $397.0 | $381.6 | $15.43 | 104,499.0 | +0.36% |
| 2024-05-09 | $399.5 | $387.6 | $11.90 | 109,632.0 | -0.78% |
| 2024-05-08 | $401.8 | $390.6 | $11.19 | 82,813.0 | +0.62% |
| 2024-05-07 | $404.5 | $393.0 | $11.52 | 98,294.0 | -2.34% |
| 2024-05-06 | $402.4 | $376.0 | $26.43 | 157,757.0 | +6.34% |
| 2024-05-03 | $408.4 | $369.1 | $39.29 | 161,248.0 | -4.43% |
| 2024-05-02 | $406.2 | $392.3 | $13.84 | 89,134.0 | -0.18% |
| 2024-05-01 | $399.5 | $388.2 | $11.32 | 76,490.0 | +0.73% |
| 2024-04-30 | $395.6 | $387.1 | $8.50 | 88,796.0 | -1.13% |
| 2024-04-29 | $400.7 | $391.3 | $9.39 | 77,344.0 | +2.35% |
| 2024-04-26 | $394.8 | $380.0 | $14.77 | 75,355.0 | +0.48% |
| 2024-04-25 | $400.9 | $383.2 | $17.78 | 142,886.0 | -3.87% |
| 2024-04-24 | $406.7 | $400.2 | $6.51 | 87,009.0 | -1.09% |
| 2024-04-23 | $411.3 | $404.7 | $6.59 | 122,332.0 | +0.13% |
| 2024-04-22 | $415.1 | $393.3 | $21.76 | 121,851.0 | +2.86% |
| 2024-04-19 | $408.1 | $394.5 | $13.62 | 873,911.0 | -0.68% |
| 2024-04-18 | $413.2 | $397.1 | $16.09 | 333,082.0 | +1.19% |
Cable One Inc Stock (CABO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cable One Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CABO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cable One Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cable One Inc Storia dei prezzi delle azioni (CABO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $412.2 | $369.1 | $43.12 | 1,457,246.0 | -1.63% |
| 2024-04 | $429.3 | $373.4 | $55.92 | 3,354,940.0 | -6.92% |
| 2024-03 | $475.0 | $413.7 | $61.30 | 1,937,885.0 | -7.21% |
| 2024-02 | $554.5 | $405.8 | $148.8 | 2,028,671.0 | -16.93% |
| 2024-01 | $574.5 | $514.0 | $60.53 | 1,254,868.0 | -1.38% |
Cable One Inc Storia dei prezzi delle azioni (CABO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $573.8 | $506.2 | $67.61 | 1,195,972.0 | +4.61% |
| 2023-11 | $618.4 | $519.2 | $99.21 | 1,341,364.0 | -3.24% |
| 2023-10 | $671.6 | $520.0 | $151.6 | 1,173,875.0 | -10.68% |
| 2023-09 | $656.0 | $599.0 | $56.98 | 991,679.0 | -5.37% |
| 2023-08 | $741.2 | $628.3 | $112.9 | 1,277,062.0 | -10.13% |
| 2023-07 | $749.0 | $634.5 | $114.5 | 1,302,233.0 | +10.18% |
| 2023-06 | $697.4 | $602.7 | $94.74 | 1,585,243.0 | +7.40% |
| 2023-05 | $768.8 | $611.8 | $157.0 | 1,169,120.0 | -19.33% |
| 2023-04 | $760.7 | $658.6 | $102.1 | 862,856.0 | +8.04% |
| 2023-03 | $709.3 | $609.9 | $99.45 | 1,462,177.0 | +1.65% |
| 2023-02 | $861.9 | $679.3 | $182.6 | 1,149,872.0 | -12.57% |
| 2023-01 | $815.0 | $692.1 | $122.9 | 1,207,169.0 | +10.96% |
Cable One Inc Storia dei prezzi delle azioni (CABO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $777.7 | $674.2 | $103.5 | 1,713,544.0 | -1.72% |
| 2022-11 | $874.9 | $620.6 | $254.3 | 3,227,418.0 | -15.72% |
| 2022-10 | $905.2 | $730.4 | $174.7 | 1,899,047.0 | +0.75% |
| 2022-09 | $1,196.1 | $850.4 | $345.7 | 1,180,285.0 | -24.84% |
| 2022-08 | $1,464.2 | $1,129.7 | $334.5 | 1,034,732.0 | -17.56% |
| 2022-07 | $1,455.1 | $1,277.0 | $178.1 | 886,156.0 | +6.78% |
| 2022-06 | $1,336.0 | $1,159.5 | $176.5 | 1,086,804.0 | -1.06% |
| 2022-05 | $1,315.4 | $1,049.8 | $265.6 | 1,451,128.0 | +11.74% |
| 2022-04 | $1,509.7 | $1,161.7 | $348.0 | 827,756.0 | -20.35% |
| 2022-03 | $1,576.5 | $1,417.8 | $158.7 | 792,747.0 | +2.19% |
| 2022-02 | $1,586.8 | $1,375.6 | $211.2 | 667,821.0 | -7.24% |
| 2022-01 | $1,766.3 | $1,448.1 | $318.1 | 896,739.0 | -12.40% |
0.10%
0.26%
Capitalizzazione:
|
Volume (24 ore):