Stockscreener 앱 받기
155.48
4.08%
-6.61
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $165.6 | $155.1 | $10.44 | 108,156.0 | -4.08% |
| 2025-10-09 | $172.1 | $162.0 | $10.09 | 109,936.0 | -5.14% |
| 2025-10-08 | $180.0 | $166.3 | $13.65 | 105,181.0 | -3.39% |
| 2025-10-07 | $179.6 | $171.4 | $8.26 | 142,894.0 | +1.25% |
| 2025-10-06 | $180.7 | $174.3 | $6.45 | 85,270.0 | -2.12% |
| 2025-10-03 | $178.8 | $171.5 | $7.37 | 87,909.0 | +4.88% |
| 2025-10-02 | $177.2 | $169.9 | $7.30 | 87,381.0 | -3.93% |
| 2025-10-01 | $178.1 | $172.0 | $6.08 | 105,122.0 | +0.05% |
| 2025-09-30 | $178.2 | $167.0 | $11.23 | 128,730.0 | +4.86% |
| 2025-09-29 | $169.2 | $162.4 | $6.78 | 132,854.0 | +1.42% |
| 2025-09-26 | $166.7 | $159.5 | $7.23 | 95,547.0 | +2.99% |
| 2025-09-25 | $164.2 | $159.3 | $4.91 | 92,392.0 | -1.79% |
| 2025-09-24 | $166.0 | $158.8 | $7.23 | 109,571.0 | +2.10% |
| 2025-09-23 | $171.8 | $161.0 | $10.81 | 87,668.0 | -4.25% |
| 2025-09-22 | $170.9 | $166.4 | $4.55 | 100,909.0 | -0.47% |
| 2025-09-19 | $172.3 | $167.2 | $5.15 | 188,244.0 | -0.27% |
| 2025-09-18 | $174.4 | $169.3 | $5.08 | 89,505.0 | -1.85% |
| 2025-09-17 | $179.0 | $171.5 | $7.54 | 111,451.0 | +1.24% |
| 2025-09-16 | $170.9 | $165.5 | $5.34 | 75,889.0 | +2.16% |
| 2025-09-15 | $174.8 | $166.7 | $8.15 | 76,095.0 | -2.80% |
| 2025-09-12 | $179.7 | $168.6 | $11.14 | 189,097.0 | -3.24% |
| 2025-09-11 | $178.0 | $158.1 | $19.86 | 165,529.0 | +11.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $180.7 | $155.1 | $25.62 | 940,005.0 | -12.18% |
| 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% |
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% |
0.46%
0.14%
자본화:
|
볼륨(24시간):