Stockscreener 앱 받기
387.44
2.00%
-7.92
시간 외 거래:
387.44
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $395.2 | $385.4 | $9.81 | 98,094.0 | -2.00% |
| 2024-05-16 | $396.0 | $386.5 | $9.46 | 77,844.0 | +1.82% |
| 2024-05-15 | $410.3 | $385.0 | $25.30 | 107,548.0 | -3.98% |
| 2024-05-14 | $412.2 | $400.6 | $11.69 | 102,020.0 | +1.38% |
| 2024-05-13 | $410.0 | $396.4 | $13.56 | 93,779.0 | +1.31% |
| 2024-05-10 | $397.0 | $381.6 | $15.43 | 104,499.0 | +0.36% |
| 2024-05-09 | $399.5 | $387.6 | $11.90 | 109,632.0 | -0.78% |
| 2024-05-08 | $401.8 | $390.6 | $11.19 | 82,813.0 | +0.62% |
| 2024-05-07 | $404.5 | $393.0 | $11.52 | 98,294.0 | -2.34% |
| 2024-05-06 | $402.4 | $376.0 | $26.43 | 157,757.0 | +6.34% |
| 2024-05-03 | $408.4 | $369.1 | $39.29 | 161,248.0 | -4.43% |
| 2024-05-02 | $406.2 | $392.3 | $13.84 | 89,134.0 | -0.18% |
| 2024-05-01 | $399.5 | $388.2 | $11.32 | 76,490.0 | +0.73% |
| 2024-04-30 | $395.6 | $387.1 | $8.50 | 88,796.0 | -1.13% |
| 2024-04-29 | $400.7 | $391.3 | $9.39 | 77,344.0 | +2.35% |
| 2024-04-26 | $394.8 | $380.0 | $14.77 | 75,355.0 | +0.48% |
| 2024-04-25 | $400.9 | $383.2 | $17.78 | 142,886.0 | -3.87% |
| 2024-04-24 | $406.7 | $400.2 | $6.51 | 87,009.0 | -1.09% |
| 2024-04-23 | $411.3 | $404.7 | $6.59 | 122,332.0 | +0.13% |
| 2024-04-22 | $415.1 | $393.3 | $21.76 | 121,851.0 | +2.86% |
| 2024-04-19 | $408.1 | $394.5 | $13.62 | 873,911.0 | -0.68% |
| 2024-04-18 | $413.2 | $397.1 | $16.09 | 333,082.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $412.2 | $369.1 | $43.12 | 1,457,246.0 | -1.63% |
| 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% |
0.10%
0.26%
자본화:
|
볼륨(24시간):