Stockscreener 앱 받기
96.78
1.67%
-1.7864
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $98.88 | $94.40 | $4.48 | 52,681.0 | -1.77% |
| 2026-01-08 | $102.7 | $98.38 | $4.30 | 133,323.0 | -3.50% |
| 2026-01-07 | $105.3 | $100.5 | $4.75 | 161,348.0 | -1.77% |
| 2026-01-06 | $105.0 | $99.46 | $5.52 | 142,841.0 | +3.60% |
| 2026-01-05 | $105.7 | $100.3 | $5.41 | 154,641.0 | -3.63% |
| 2026-01-02 | $113.0 | $103.7 | $9.30 | 159,947.0 | -7.70% |
| 2025-12-31 | $117.3 | $112.0 | $5.34 | 120,309.0 | -5.06% |
| 2025-12-30 | $121.0 | $117.4 | $3.60 | 112,459.0 | +0.81% |
| 2025-12-29 | $118.5 | $115.1 | $3.43 | 127,498.0 | +0.85% |
| 2025-12-26 | $118.5 | $114.9 | $3.62 | 82,145.0 | -1.31% |
| 2025-12-24 | $118.9 | $116.5 | $2.44 | 63,115.0 | +1.46% |
| 2025-12-23 | $122.6 | $114.1 | $8.50 | 90,187.0 | -5.61% |
| 2025-12-22 | $128.0 | $122.8 | $5.19 | 84,649.0 | -2.66% |
| 2025-12-19 | $131.1 | $126.0 | $5.12 | 178,195.0 | -2.86% |
| 2025-12-18 | $137.1 | $128.0 | $9.12 | 168,585.0 | -2.23% |
| 2025-12-17 | $138.0 | $130.5 | $7.46 | 109,919.0 | -0.44% |
| 2025-12-16 | $136.5 | $131.3 | $5.23 | 197,885.0 | +2.28% |
| 2025-12-15 | $134.7 | $128.1 | $6.58 | 230,138.0 | -0.72% |
| 2025-12-12 | $137.9 | $132.1 | $5.85 | 150,889.0 | -2.45% |
| 2025-12-11 | $136.2 | $131.8 | $4.41 | 93,119.0 | +3.60% |
| 2025-12-10 | $134.6 | $120.2 | $14.38 | 178,074.0 | +9.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $113.0 | $94.40 | $18.59 | 804,781.0 | -14.20% |
Cable One Inc 주식 (CABO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.0 | $114.1 | $23.90 | 2,811,738.0 | +1.43% |
| 2025-11 | $147.5 | $96.67 | $50.86 | 2,960,221.0 | -21.11% |
| 2025-10 | $180.7 | $136.8 | $43.94 | 2,085,557.0 | -16.10% |
| 2025-09 | $179.7 | $150.7 | $29.07 | 2,478,238.0 | +9.64% |
| 2025-08 | $164.5 | $124.1 | $40.40 | 3,537,737.0 | +26.18% |
| 2025-07 | $158.9 | $117.5 | $41.38 | 4,717,297.0 | -5.77% |
| 2025-06 | $148.0 | $121.4 | $26.63 | 4,711,524.0 | -7.19% |
| 2025-05 | $269.2 | $140.7 | $128.5 | 6,287,453.0 | -45.25% |
| 2025-04 | $277.6 | $234.7 | $42.84 | 2,366,827.0 | +0.56% |
| 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% |
0.44%
0.42%
자본화:
|
볼륨(24시간):