Cable One, Inc. CABO
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$11,02+0,09 (+0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,02 | +0,82 % | $10,96 | $11,45 | $10,51 | 568,40K |
| 2026-09-29 | $10,93 | -13,05 % | $12,45 | $12,45 | $10,39 | 1,03M |
| 2026-09-28 | $12,57 | -14,20 % | $14,49 | $14,49 | $12,33 | 606,50K |
| 2026-09-25 | $14,65 | -6,27 % | $15,63 | $15,77 | $14,52 | 345,10K |
| 2026-09-24 | $15,63 | -1,26 % | $15,82 | $16,13 | $15,01 | 334,20K |
| 2026-09-23 | $15,83 | -7,21 % | $16,75 | $17,15 | $15,72 | 363,10K |
| 2026-09-22 | $17,06 | -5,27 % | $18,28 | $18,39 | $16,70 | 333,40K |
| 2026-09-21 | $18,01 | +3,68 % | $17,37 | $18,30 | $16,56 | 330,10K |
| 2026-09-18 | $17,37 | -4,09 % | $17,85 | $18,45 | $16,99 | 460,80K |
| 2026-09-17 | $18,11 | -4,38 % | $19,22 | $20,18 | $17,73 | 303,50K |
| 2026-09-16 | $18,94 | +1,66 % | $18,72 | $20,45 | $18,70 | 418,20K |
| 2026-09-15 | $18,63 | -8,86 % | $20,14 | $20,88 | $18,28 | 285,20K |
| 2026-09-14 | $20,44 | -4,08 % | $21,76 | $22,31 | $20,40 | 217,70K |
| 2026-09-11 | $21,31 | -0,75 % | $21,59 | $22,63 | $20,86 | 212,30K |
| 2026-09-10 | $21,47 | +1,56 % | $20,71 | $22,60 | $20,71 | 302,40K |
| 2026-09-09 | $21,14 | -8,21 % | $22,83 | $23,09 | $20,72 | 309,10K |
| 2026-09-08 | $23,03 | -9,58 % | $25,31 | $25,33 | $22,41 | 205,50K |
| 2026-09-04 | $25,47 | -2,26 % | $26,16 | $27,00 | $24,73 | 214,30K |
| 2026-09-03 | $26,06 | -8,59 % | $29,06 | $29,06 | $23,81 | 344,20K |
| 2026-09-02 | $28,51 | +19,44 % | $24,15 | $29,39 | $24,14 | 354,00K |
| 2026-09-01 | $23,87 | -12,82 % | $26,88 | $27,49 | $22,64 | 326,20K |
| 2026-08-31 | $27,38 | +7,37 % | $25,19 | $27,44 | $25,18 | 346,70K |
| 2026-08-28 | $25,50 | +13,38 % | $22,26 | $25,72 | $22,26 | 298,00K |
| 2026-08-27 | $22,49 | -12,93 % | $25,72 | $26,01 | $22,30 | 320,80K |
| 2026-08-26 | $25,83 | -1,94 % | $26,30 | $26,65 | $25,13 | 197,20K |
| 2026-08-25 | $26,34 | +15,37 % | $22,85 | $26,68 | $22,83 | 386,50K |
| 2026-08-24 | $22,83 | +0,04 % | $22,64 | $23,42 | $21,98 | 353,60K |
| 2026-08-21 | $22,82 | -12,97 % | $26,20 | $26,20 | $22,61 | 352,20K |
| 2026-08-20 | $26,22 | +1,12 % | $25,28 | $27,35 | $24,74 | 483,90K |
| 2026-08-19 | $25,93 | -7,62 % | $27,80 | $29,38 | $25,26 | 298,80K |
| 2026-08-18 | $28,07 | -6,06 % | $29,48 | $29,86 | $28,01 | 169,30K |
| 2026-08-17 | $29,88 | -13,34 % | $33,82 | $34,30 | $28,22 | 335,10K |
| 2026-08-14 | $34,48 | -5,01 % | $36,30 | $37,22 | $34,12 | 218,20K |
| 2026-08-13 | $36,30 | +8,00 % | $34,11 | $36,65 | $33,87 | 259,10K |
| 2026-08-12 | $33,61 | -0,83 % | $34,00 | $34,61 | $33,00 | 190,90K |
| 2026-08-11 | $33,89 | -5,18 % | $35,36 | $36,08 | $33,52 | 227,70K |
| 2026-08-10 | $35,74 | -4,23 % | $36,77 | $37,34 | $34,59 | 196,20K |
| 2026-08-07 | $37,32 | -16,10 % | $40,26 | $42,22 | $36,28 | 351,90K |
| 2026-08-06 | $44,48 | +2,56 % | $43,30 | $44,99 | $42,89 | 188,80K |
| 2026-08-05 | $43,37 | -3,28 % | $45,26 | $45,57 | $42,70 | 138,60K |
| 2026-08-04 | $44,84 | +0,02 % | $44,16 | $45,09 | $42,00 | 154,60K |
| 2026-08-03 | $44,83 | +12,10 % | $41,23 | $44,96 | $41,10 | 138,40K |
| 2026-07-31 | $39,99 | +1,09 % | $38,98 | $40,50 | $38,50 | 138,00K |
| 2026-07-30 | $39,56 | -5,47 % | $40,60 | $42,05 | $38,44 | 188,70K |
| 2026-07-29 | $41,85 | -4,50 % | $43,16 | $43,82 | $40,79 | 203,20K |
| 2026-07-28 | $43,82 | +10,82 % | $40,68 | $44,12 | $40,68 | 207,50K |
| 2026-07-27 | $39,54 | +5,08 % | $38,00 | $40,96 | $38,00 | 245,90K |
| 2026-07-24 | $37,63 | +1,18 % | $36,63 | $38,67 | $36,38 | 146,50K |
| 2026-07-23 | $37,19 | -6,20 % | $39,44 | $39,58 | $36,38 | 211,90K |
| 2026-07-22 | $39,65 | +5,37 % | $38,36 | $40,26 | $37,51 | 178,90K |
| 2026-07-21 | $37,63 | -4,57 % | $38,49 | $39,49 | $36,50 | 168,00K |
| 2026-07-20 | $39,43 | +0,33 % | $38,48 | $40,27 | $38,03 | 180,10K |
| 2026-07-17 | $39,30 | -5,28 % | $41,71 | $43,57 | $38,71 | 139,70K |
| 2026-07-16 | $41,49 | +3,47 % | $39,92 | $44,46 | $39,92 | 258,30K |
| 2026-07-15 | $40,10 | -6,77 % | $42,00 | $43,66 | $39,88 | 229,20K |
| 2026-07-14 | $43,01 | +13,39 % | $39,99 | $43,68 | $39,21 | 294,80K |
| 2026-07-13 | $37,93 | +4,81 % | $36,79 | $39,74 | $36,64 | 279,70K |
| 2026-07-10 | $36,19 | +2,61 % | $34,70 | $37,28 | $34,70 | 260,80K |
| 2026-07-09 | $35,27 | -13,70 % | $40,36 | $40,36 | $33,38 | 570,90K |
| 2026-07-08 | $40,87 | -4,13 % | $41,58 | $42,42 | $40,23 | 178,80K |
| 2026-07-07 | $42,63 | -9,22 % | $46,86 | $49,38 | $42,58 | 143,10K |
| 2026-07-06 | $46,96 | -3,99 % | $48,99 | $49,41 | $45,50 | 143,90K |
| 2026-07-02 | $48,91 | -8,17 % | $53,30 | $53,80 | $46,46 | 196,10K |
| 2026-07-01 | $53,26 | +0,28 % | $53,49 | $57,13 | $53,08 | 220,50K |
| 2026-06-30 | $53,11 | -0,84 % | $52,26 | $54,76 | $50,76 | 389,30K |
| 2026-06-29 | $53,56 | +1,31 % | $54,17 | $59,28 | $51,49 | 495,80K |
| 2026-06-26 | $52,87 | +30,06 % | $40,42 | $52,88 | $40,28 | 573,60K |
| 2026-06-25 | $40,65 | -10,23 % | $44,38 | $44,38 | $40,40 | 203,10K |
| 2026-06-24 | $45,28 | +3,50 % | $43,96 | $45,94 | $42,24 | 211,50K |
| 2026-06-23 | $43,75 | +6,89 % | $41,11 | $44,00 | $39,52 | 240,00K |
| 2026-06-22 | $40,93 | -0,15 % | $40,38 | $42,68 | $40,11 | 333,90K |
| 2026-06-18 | $40,99 | -4,83 % | $42,79 | $44,33 | $40,78 | 861,70K |
| 2026-06-17 | $43,07 | -9,00 % | $46,09 | $46,34 | $43,07 | 330,20K |
| 2026-06-16 | $47,33 | +1,87 % | $46,88 | $49,28 | $45,60 | 229,80K |
| 2026-06-15 | $46,46 | -1,15 % | $47,00 | $48,09 | $43,95 | 246,10K |
| 2026-06-12 | $47,00 | +13,06 % | $41,45 | $47,22 | $41,00 | 228,10K |
| 2026-06-11 | $41,57 | -3,48 % | $43,30 | $45,00 | $40,89 | 173,40K |
| 2026-06-10 | $43,07 | +2,65 % | $42,43 | $44,42 | $41,54 | 235,30K |
| 2026-06-09 | $41,96 | -1,04 % | $41,87 | $43,54 | $41,01 | 209,10K |
| 2026-06-08 | $42,40 | -3,24 % | $43,00 | $43,87 | $42,23 | 222,70K |
| 2026-06-05 | $43,82 | -5,78 % | $46,90 | $47,09 | $43,65 | 182,90K |
| 2026-06-04 | $46,51 | -3,23 % | $48,94 | $50,00 | $43,95 | 256,70K |
| 2026-06-03 | $48,06 | -5,24 % | $49,97 | $51,71 | $46,64 | 239,50K |
| 2026-06-02 | $50,72 | -1,21 % | $51,30 | $51,52 | $49,25 | 144,40K |
| 2026-06-01 | $51,34 | -2,30 % | $52,24 | $52,24 | $49,11 | 171,40K |
| 2026-05-29 | $52,55 | -7,02 % | $55,54 | $55,54 | $50,35 | 227,20K |
| 2026-05-28 | $56,52 | +3,25 % | $54,75 | $58,13 | $53,36 | 145,40K |
| 2026-05-27 | $54,74 | +5,07 % | $52,99 | $56,89 | $52,99 | 158,30K |
| 2026-05-26 | $52,10 | -0,34 % | $51,27 | $53,48 | $49,13 | 202,20K |
| 2026-05-22 | $52,28 | +9,65 % | $47,66 | $52,56 | $47,31 | 427,60K |