XNYS
Datos históricos de Cable One, Inc.
Cable One, Inc. · CABO
$10.67
▼ -0.47 (-4.22%)
Última operación · 10/10/2026, 18:28:52 UTC
- Variación en el periodo
- −92.84%
- Máximo
- US$168.55
- 21 de octubre de 2025
- Mínimo
- US$9.84
- 9 de octubre de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.96 | 15.01 | 9.84 | 11.14 | −27.57% | 2.45 M |
| 8 oct 2026 | 13.09 | 16.31 | 10.86 | 15.38 | +16.43% | 2.61 M |
| 7 oct 2026 | 12.66 | 13.63 | 11.94 | 13.21 | +1.85% | 559,480.539 |
| 6 oct 2026 | 11.40 | 13.05 | 10.82 | 12.97 | +15.29% | 420,560.747 |
| 5 oct 2026 | 11.87 | 12.85 | 10.79 | 11.25 | −7.86% | 565,933.462 |
| 2 oct 2026 | 10.72 | 13.38 | 10.57 | 12.21 | +17.86% | 1.38 M |
| 1 oct 2026 | 11.14 | 11.16 | 9.90 | 10.36 | −5.99% | 444,016.572 |
| 30 sep 2026 | 10.96 | 11.45 | 10.51 | 11.02 | +0.82% | 568,423.601 |
| 29 sep 2026 | 12.45 | 12.45 | 10.39 | 10.93 | −13.05% | 1.03 M |
| 28 sep 2026 | 14.49 | 14.49 | 12.33 | 12.57 | −14.20% | 606,562.05 |
| 25 sep 2026 | 15.63 | 15.77 | 14.52 | 14.65 | −6.27% | 345,260.959 |
| 24 sep 2026 | 15.82 | 16.13 | 15.01 | 15.63 | −1.26% | 334,212.787 |
| 23 sep 2026 | 16.75 | 17.15 | 15.72 | 15.83 | −7.21% | 363,246.276 |
| 22 sep 2026 | 18.28 | 18.39 | 16.70 | 17.06 | −5.27% | 333,560.241 |
| 21 sep 2026 | 17.37 | 18.30 | 16.56 | 18.01 | +3.68% | 330,122.175 |
| 18 sep 2026 | 17.85 | 18.45 | 16.99 | 17.37 | −4.09% | 460,828.598 |
| 17 sep 2026 | 19.22 | 20.18 | 17.73 | 18.11 | −4.38% | 306,387.712 |
| 16 sep 2026 | 18.72 | 20.45 | 18.70 | 18.94 | +1.66% | 418,234.623 |
| 15 sep 2026 | 20.14 | 20.88 | 18.28 | 18.63 | −8.86% | 285,224.286 |
| 14 sep 2026 | 21.76 | 22.31 | 20.40 | 20.44 | −4.08% | 217,911.612 |
| 11 sep 2026 | 21.59 | 22.63 | 20.86 | 21.31 | −0.75% | 212,337.793 |
| 10 sep 2026 | 20.71 | 22.60 | 20.71 | 21.47 | +1.56% | 302,401.795 |
| 9 sep 2026 | 22.83 | 23.10 | 20.72 | 21.14 | −8.21% | 309,163.986 |
| 8 sep 2026 | 25.31 | 25.33 | 22.41 | 23.03 | −9.58% | 205,472.354 |
| 4 sep 2026 | 26.16 | 27.00 | 24.73 | 25.47 | −2.26% | 214,412.099 |
| 3 sep 2026 | 29.06 | 29.06 | 23.81 | 26.06 | −8.59% | 344,676.658 |
| 2 sep 2026 | 24.15 | 29.39 | 24.14 | 28.51 | +19.44% | 354,993.664 |
| 1 sep 2026 | 26.88 | 27.49 | 22.64 | 23.87 | −12.82% | 326,211.928 |
| 31 ago 2026 | 25.19 | 27.44 | 25.18 | 27.38 | +7.37% | 346,669.309 |
| 28 ago 2026 | 22.26 | 25.72 | 22.26 | 25.50 | +13.38% | 297,960.922 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.