Stockscreener 앱 받기
271.52
0.25%
0.67
시간 외 거래:
272.04
0.52
+0.19%
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $276.3 | $269.6 | $6.74 | 67,545.0 | +0.25% |
| 2025-04-28 | $277.6 | $268.1 | $9.44 | 105,452.0 | +0.36% |
| 2025-04-25 | $271.9 | $259.0 | $12.93 | 88,083.0 | +4.51% |
| 2025-04-24 | $259.9 | $252.5 | $7.41 | 129,230.0 | +0.15% |
| 2025-04-23 | $263.9 | $254.3 | $9.57 | 81,883.0 | +1.86% |
| 2025-04-22 | $258.0 | $248.0 | $10.01 | 107,075.0 | -0.56% |
| 2025-04-21 | $256.2 | $249.1 | $7.19 | 90,209.0 | -0.19% |
| 2025-04-17 | $257.9 | $248.7 | $9.24 | 82,590.0 | +2.72% |
| 2025-04-16 | $258.4 | $247.7 | $10.68 | 78,027.0 | -4.09% |
| 2025-04-15 | $266.4 | $258.8 | $7.62 | 92,375.0 | -2.47% |
| 2025-04-14 | $270.0 | $257.6 | $12.42 | 180,280.0 | +0.12% |
| 2025-04-11 | $267.6 | $257.7 | $9.97 | 97,153.0 | +1.95% |
| 2025-04-10 | $264.9 | $252.5 | $12.44 | 81,349.0 | -2.10% |
| 2025-04-09 | $271.0 | $235.0 | $35.99 | 157,003.0 | +10.47% |
| 2025-04-08 | $260.1 | $234.7 | $25.35 | 137,116.0 | -4.13% |
| 2025-04-07 | $264.5 | $244.6 | $19.87 | 133,137.0 | -1.60% |
| 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% |
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 | $277.6 | $234.7 | $42.84 | 2,204,768.0 | +2.16% |
| 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% |
0.46%
0.20%
자본화:
|
볼륨(24시간):