Stockscreener 앱 받기
14.65
6.27%
-0.98
시간 외 거래:
14.93
0.28
+1.91%
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $15.77 | $14.52 | $1.25 | 345,120.0 | -6.27% |
| 2026-09-24 | $16.13 | $15.01 | $1.12 | 334,202.0 | -1.26% |
| 2026-09-23 | $17.15 | $15.72 | $1.43 | 363,048.0 | -7.21% |
| 2026-09-22 | $18.39 | $16.70 | $1.69 | 333,088.0 | -5.27% |
| 2026-09-21 | $18.30 | $16.55 | $1.75 | 330,068.0 | +3.68% |
| 2026-09-18 | $18.45 | $16.99 | $1.46 | 460,710.0 | -4.09% |
| 2026-09-17 | $20.18 | $17.73 | $2.45 | 303,538.0 | -4.38% |
| 2026-09-16 | $20.45 | $18.70 | $1.75 | 418,226.0 | +1.66% |
| 2026-09-15 | $20.88 | $18.28 | $2.60 | 285,202.0 | -8.86% |
| 2026-09-14 | $22.31 | $20.40 | $1.91 | 217,689.0 | -4.08% |
| 2026-09-11 | $22.63 | $20.86 | $1.77 | 212,333.0 | -0.75% |
| 2026-09-10 | $22.60 | $20.71 | $1.89 | 302,391.0 | +1.56% |
| 2026-09-09 | $23.09 | $20.71 | $2.38 | 309,087.0 | -8.21% |
| 2026-09-08 | $25.33 | $22.41 | $2.92 | 205,355.0 | -9.58% |
| 2026-09-04 | $27.00 | $24.73 | $2.27 | 214,321.0 | -2.26% |
| 2026-09-03 | $29.06 | $23.81 | $5.25 | 344,227.0 | -8.59% |
| 2026-09-02 | $29.39 | $24.14 | $5.25 | 354,024.0 | +19.44% |
| 2026-09-01 | $27.49 | $22.64 | $4.85 | 326,201.0 | -12.82% |
| 2026-08-31 | $27.44 | $25.18 | $2.26 | 346,614.0 | +7.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.39 | $14.52 | $14.87 | 6,003,950.0 | -46.49% |
| 2026-08 | $45.57 | $21.98 | $23.59 | 5,599,549.0 | -31.58% |
| 2026-07 | $57.13 | $33.38 | $23.76 | 4,744,172.0 | -24.65% |
| 2026-06 | $59.28 | $39.52 | $19.76 | 6,166,144.0 | +1.07% |
| 2026-05 | $89.81 | $45.37 | $44.44 | 4,684,034.0 | -42.56% |
| 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% |
1.55%
0.17%
자본화:
|
볼륨(24시간):