Stockscreener 앱 받기
97.32
2.32%
2.21
시간 외 거래:
97.34
0.02
+0.02%
Cable One Inc 주식 (CABO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $99.75 | $94.62 | $5.13 | 123,934.0 | +2.32% |
| 2026-03-18 | $107.7 | $93.89 | $13.82 | 190,493.0 | -11.11% |
| 2026-03-17 | $115.8 | $100.0 | $15.75 | 122,212.0 | -0.67% |
| 2026-03-16 | $114.6 | $104.8 | $9.80 | 133,967.0 | -4.71% |
| 2026-03-13 | $116.0 | $110.1 | $5.89 | 101,914.0 | +0.82% |
| 2026-03-12 | $115.5 | $109.6 | $5.93 | 103,173.0 | -2.00% |
| 2026-03-11 | $115.5 | $102.8 | $12.63 | 274,686.0 | +11.14% |
| 2026-03-10 | $107.5 | $101.0 | $6.53 | 123,461.0 | -5.38% |
| 2026-03-09 | $110.5 | $105.8 | $4.66 | 125,787.0 | -2.28% |
| 2026-03-06 | $111.9 | $106.4 | $5.53 | 126,930.0 | +1.25% |
| 2026-03-05 | $116.7 | $106.9 | $9.83 | 166,351.0 | -4.72% |
| 2026-03-04 | $115.6 | $106.8 | $8.82 | 209,535.0 | +5.79% |
| 2026-03-03 | $113.0 | $97.44 | $15.56 | 132,140.0 | +7.86% |
| 2026-03-02 | $101.7 | $92.76 | $8.94 | 168,492.0 | +5.41% |
| 2026-02-27 | $98.62 | $86.28 | $12.34 | 378,119.0 | +5.56% |
| 2026-02-26 | $94.20 | $89.09 | $5.11 | 178,161.0 | -0.02% |
| 2026-02-25 | $92.40 | $85.45 | $6.95 | 249,133.0 | -3.40% |
| 2026-02-24 | $97.24 | $89.00 | $8.24 | 170,695.0 | -5.80% |
| 2026-02-23 | $105.1 | $99.91 | $5.23 | 129,451.0 | -5.14% |
| 2026-02-20 | $107.1 | $100.7 | $6.37 | 147,933.0 | +0.13% |
| 2026-02-19 | $114.4 | $103.7 | $10.69 | 150,441.0 | -8.08% |
| 2026-02-18 | $116.4 | $101.4 | $14.97 | 140,291.0 | +10.79% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $116.7 | $92.76 | $23.94 | 2,227,009.0 | +1.43% |
| 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% |
0.39%
자본화:
|
볼륨(24시간):