Stockscreener 앱 받기
254.91
4.61%
-12.31
시간 외 거래:
254.91
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $262.5 | $252.4 | $10.06 | 144,574.0 | -4.61% |
| 2025-04-03 | $271.3 | $257.3 | $13.94 | 123,438.0 | -3.23% |
| 2025-04-02 | $276.7 | $261.8 | $14.91 | 95,818.0 | +2.50% |
| 2025-04-01 | $272.8 | $261.8 | $11.02 | 132,431.0 | +1.37% |
| 2025-03-31 | $272.9 | $262.6 | $10.30 | 145,556.0 | -0.75% |
| 2025-03-28 | $275.4 | $265.7 | $9.67 | 83,277.0 | -2.28% |
| 2025-03-27 | $278.0 | $271.4 | $6.53 | 81,019.0 | +0.22% |
| 2025-03-26 | $276.8 | $263.2 | $13.55 | 99,063.0 | +3.39% |
| 2025-03-25 | $266.2 | $253.6 | $12.68 | 92,554.0 | +3.86% |
| 2025-03-24 | $264.8 | $253.7 | $11.07 | 309,856.0 | -0.56% |
| 2025-03-21 | $259.0 | $251.4 | $7.58 | 244,291.0 | +0.54% |
| 2025-03-20 | $256.9 | $246.3 | $10.63 | 120,050.0 | +1.60% |
| 2025-03-19 | $258.4 | $244.2 | $14.11 | 117,624.0 | +1.56% |
| 2025-03-18 | $248.3 | $233.0 | $15.26 | 197,822.0 | +3.68% |
| 2025-03-17 | $240.0 | $227.4 | $12.60 | 184,076.0 | +5.12% |
| 2025-03-14 | $238.1 | $225.9 | $12.16 | 196,648.0 | -4.18% |
| 2025-03-13 | $275.0 | $233.7 | $41.36 | 234,606.0 | -13.97% |
| 2025-03-12 | $275.8 | $264.2 | $11.62 | 218,068.0 | -1.42% |
| 2025-03-11 | $288.0 | $276.0 | $12.01 | 173,783.0 | -2.71% |
| 2025-03-10 | $290.5 | $277.6 | $12.83 | 221,019.0 | +3.17% |
| 2025-03-07 | $283.6 | $274.2 | $9.37 | 195,480.0 | +1.05% |
| 2025-03-06 | $277.4 | $256.1 | $21.27 | 269,492.0 | +8.21% |
| 2025-03-05 | $257.2 | $241.9 | $15.33 | 266,533.0 | -0.20% |
Cable One Inc 주식 (CABO) 연도별 가격 이력
이 심층 분석에서는 Cable One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CABO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cable One Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cable One Inc 주식 (CABO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $276.7 | $252.4 | $24.26 | 640,835.0 | -4.09% |
| 2025-03 | $290.5 | $225.9 | $64.54 | 3,739,181.0 | +2.15% |
| 2025-02 | $298.1 | $250.1 | $48.07 | 2,792,168.0 | -14.42% |
| 2025-01 | $384.1 | $297.5 | $86.58 | 1,789,042.0 | -16.05% |
Cable One Inc 주식 (CABO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $428.1 | $346.9 | $81.29 | 1,410,322.0 | -13.71% |
| 2024-11 | $437.0 | $341.4 | $95.64 | 1,956,376.0 | +23.03% |
| 2024-10 | $365.4 | $311.3 | $54.09 | 1,720,850.0 | -2.35% |
| 2024-09 | $361.1 | $313.1 | $47.95 | 1,587,358.0 | -0.83% |
| 2024-08 | $420.0 | $334.2 | $85.75 | 1,810,361.0 | -14.67% |
| 2024-07 | $420.7 | $318.7 | $102.0 | 2,677,889.0 | +16.77% |
| 2024-06 | $395.9 | $338.4 | $57.51 | 2,278,677.0 | -8.27% |
| 2024-05 | $412.2 | $332.9 | $79.31 | 2,464,426.0 | -2.02% |
| 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 주식 (CABO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.28%
자본화:
|
볼륨(24시간):