Stockscreener 앱 받기
61.61
1.96%
-1.69
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $64.79 | $61.00 | $3.79 | 43,566.0 | -2.23% |
| 2026-05-05 | $66.28 | $61.28 | $5.00 | 265,387.0 | -2.30% |
| 2026-05-04 | $79.00 | $64.67 | $14.33 | 332,575.0 | -13.62% |
| 2026-05-01 | $89.81 | $72.56 | $17.25 | 364,208.0 | -18.01% |
| 2026-04-30 | $95.56 | $87.71 | $7.85 | 178,441.0 | +1.61% |
| 2026-04-29 | $101.0 | $89.54 | $11.46 | 149,117.0 | -9.15% |
| 2026-04-28 | $102.8 | $97.76 | $5.07 | 159,410.0 | -0.68% |
| 2026-04-27 | $105.6 | $98.10 | $7.47 | 145,683.0 | -3.12% |
| 2026-04-24 | $119.5 | $102.1 | $17.44 | 286,044.0 | -10.26% |
| 2026-04-23 | $115.8 | $112.7 | $3.11 | 123,348.0 | -0.30% |
| 2026-04-22 | $116.8 | $112.4 | $4.46 | 100,517.0 | -1.56% |
| 2026-04-21 | $119.4 | $114.5 | $4.99 | 169,386.0 | +0.78% |
| 2026-04-20 | $116.7 | $108.0 | $8.73 | 181,228.0 | +7.94% |
| 2026-04-17 | $108.0 | $104.7 | $3.27 | 116,294.0 | +0.11% |
| 2026-04-16 | $107.5 | $96.45 | $11.07 | 106,667.0 | +12.02% |
| 2026-04-15 | $95.90 | $92.88 | $3.02 | 81,248.0 | +2.97% |
| 2026-04-14 | $97.19 | $92.26 | $4.93 | 94,649.0 | -4.20% |
| 2026-04-13 | $97.26 | $90.25 | $7.01 | 94,949.0 | +5.84% |
| 2026-04-10 | $95.75 | $91.83 | $3.92 | 60,352.0 | -1.34% |
| 2026-04-09 | $93.47 | $89.99 | $3.48 | 88,635.0 | +2.39% |
| 2026-04-08 | $94.00 | $89.53 | $4.47 | 93,585.0 | -1.84% |
| 2026-04-07 | $98.92 | $92.06 | $6.86 | 92,289.0 | -3.90% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $89.81 | $61.00 | $28.81 | 1,005,736.0 | -32.35% |
| 2026-04 | $119.5 | $87.15 | $32.37 | 2,632,640.0 | +0.31% |
| 2026-03 | $116.7 | $89.99 | $26.71 | 3,251,802.0 | -4.94% |
| 2026-02 | $116.4 | $80.40 | $35.96 | 3,260,832.0 | +18.47% |
| 2026-01 | $113.0 | $70.37 | $42.62 | 3,280,491.0 | -28.23% |
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% |
0.96%
0.31%
자본화:
|
볼륨(24시간):