Stockscreener 앱 받기
416.55
3.40%
13.70
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $417.0 | $401.6 | $15.36 | 87,345.0 | +3.40% |
| 2024-11-21 | $409.8 | $400.1 | $9.72 | 67,471.0 | -0.13% |
| 2024-11-20 | $404.2 | $394.6 | $9.52 | 70,952.0 | +1.31% |
| 2024-11-19 | $400.0 | $385.9 | $14.14 | 67,389.0 | +0.36% |
| 2024-11-18 | $403.0 | $393.3 | $9.70 | 73,335.0 | -0.23% |
| 2024-11-15 | $409.8 | $395.6 | $14.17 | 76,235.0 | -2.47% |
| 2024-11-14 | $416.4 | $406.4 | $9.93 | 55,296.0 | -1.09% |
| 2024-11-13 | $417.2 | $397.8 | $19.39 | 81,986.0 | +2.48% |
| 2024-11-12 | $408.3 | $398.5 | $9.76 | 66,548.0 | -0.32% |
| 2024-11-11 | $409.0 | $396.5 | $12.47 | 120,712.0 | +0.25% |
| 2024-11-08 | $406.2 | $384.4 | $21.80 | 190,615.0 | +4.14% |
| 2024-11-07 | $411.4 | $384.8 | $26.63 | 137,325.0 | -7.39% |
| 2024-11-06 | $419.1 | $385.0 | $34.10 | 197,746.0 | +11.37% |
| 2024-11-05 | $374.9 | $362.9 | $12.00 | 94,280.0 | +2.97% |
| 2024-11-04 | $376.5 | $361.3 | $15.19 | 100,301.0 | +1.13% |
| 2024-11-01 | $366.5 | $341.4 | $25.16 | 159,676.0 | +5.39% |
| 2024-10-31 | $343.4 | $332.5 | $10.89 | 78,375.0 | +1.39% |
| 2024-10-30 | $343.6 | $336.9 | $6.68 | 45,684.0 | -0.33% |
| 2024-10-29 | $341.3 | $330.9 | $10.45 | 62,366.0 | -1.83% |
| 2024-10-28 | $350.2 | $343.3 | $6.91 | 49,154.0 | +0.19% |
| 2024-10-25 | $350.6 | $342.8 | $7.84 | 36,784.0 | -0.39% |
| 2024-10-24 | $348.3 | $343.8 | $4.57 | 62,235.0 | -0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $419.1 | $341.4 | $77.75 | 1,734,557.0 | +21.96% |
| 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% |
Cable One Inc 주식 (CABO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
0.34%
자본화:
|
볼륨(24시간):