Premium
Cable One Inc (CABO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3 | -10.1415996938 | 52.26 | 57.135 | 45.5 | 237527 | 51.34579864 | CS |
| 4 | 5.09 | 12.1566754239 | 41.87 | 59.28 | 39.52 | 306741 | 46.42772665 | CS |
| 12 | -50.1 | -51.6175561508 | 97.06 | 119.5199 | 39.52 | 233668 | 58.03315959 | CS |
| 26 | -57.14 | -54.8895292988 | 104.1 | 119.5199 | 39.52 | 188870 | 74.45916224 | CS |
| 52 | -88.52 | -65.3380572778 | 135.48 | 180.74 | 39.52 | 167522 | 103.50076398 | CS |
| 156 | -593.56 | -92.6684568788 | 640.52 | 749 | 39.52 | 128679 | 241.16453591 | CS |
| 260 | -1903.04 | -97.5917948718 | 1950 | 2136.135 | 39.52 | 98920 | 426.28560169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 46.96 | -1.95 | -3.99 | 48.99 | 49.42 | 45.5 | 143953 |
| 1783032000 | 48.91 | -4.35 | -8.17 | 53.3 | 53.825 | 46.46 | 196178 |
| 1782945600 | 53.26 | 0.15 | 0.28 | 53.49 | 57.135 | 53.08 | 220535 |
| 1782859200 | 53.11 | -0.45 | -0.84 | 52.26 | 54.7552 | 50.755 | 389440 |
| 1782772800 | 53.56 | 0.69 | 1.31 | 54.17 | 59.28 | 51.49 | 496010 |
| 1782513600 | 52.87 | 12.22 | 30.06 | 40.42 | 52.88 | 40.28 | 573834 |
| 1782427200 | 40.65 | -4.63 | -10.23 | 44.38 | 44.38 | 40.4 | 203240 |
| 1782340800 | 45.28 | 1.53 | 3.50 | 43.96 | 45.945 | 42.2347 | 211180 |
| 1782254400 | 43.75 | 2.82 | 6.89 | 41.11 | 44 | 39.52 | 240090 |
| 1782168000 | 40.93 | -0.06 | -0.15 | 40.38 | 42.68 | 40.11 | 333950 |
| 1781822400 | 40.99 | -2.08 | -4.83 | 42.79 | 44.33 | 40.78 | 861814 |
| 1781736000 | 43.07 | -4.26 | -9.00 | 46.09 | 46.34 | 43.07 | 330332 |
| 1781649600 | 47.33 | 0.87 | 1.87 | 46.88 | 49.28 | 45.595 | 229862 |
| 1781563200 | 46.46 | -0.54 | -1.15 | 47 | 48.09 | 43.95 | 246199 |
| 1781304000 | 47 | 5.43 | 13.06 | 41.45 | 47.22 | 41 | 228258 |
| 1781217600 | 41.57 | -1.5 | -3.48 | 43.3 | 45 | 40.89 | 173462 |
| 1781131200 | 43.07 | 1.11 | 2.65 | 42.43 | 44.42 | 41.29 | 235366 |
| 1781044800 | 41.96 | -0.44 | -1.04 | 41.87 | 43.54 | 41.01 | 209045 |
| 1780958400 | 42.4 | -1.42 | -3.24 | 43 | 43.865 | 42.23 | 222766 |
| 1780699200 | 43.82 | -2.69 | -5.78 | 46.4 | 47.71 | 43.645 | 182902 |
| 1780612800 | 46.51 | -1.55 | -3.23 | 48.94 | 50 | 43.95 | 256772 |
| 1780526400 | 48.06 | -2.66 | -5.24 | 49.97 | 51.705 | 46.64 | 239533 |
| 1780440000 | 50.72 | -0.62 | -1.21 | 51.3 | 51.52 | 49.25 | 142191 |
| 1780353600 | 51.34 | -1.21 | -2.30 | 52.24 | 52.35 | 49.11 | 171496 |
| 1780094400 | 52.55 | -3.97 | -7.02 | 55.54 | 55.54 | 50.35 | 227349 |
| 1780008000 | 56.52 | 1.78 | 3.25 | 54.75 | 58.13 | 53.24 | 145415 |
| 1779921600 | 54.74 | 2.64 | 5.07 | 52.99 | 56.89 | 52.99 | 158383 |
| 1779835200 | 52.1 | -0.18 | -0.34 | 51.27 | 53.48 | 49.13 | 202294 |
| 1779489600 | 52.28 | 4.6 | 9.65 | 47.66 | 52.56 | 47.29 | 427699 |
| 1779403200 | 47.68 | 0.58 | 1.23 | 47 | 48.94 | 45.37 | 304550 |
| 1779316800 | 47.1 | -0.39 | -0.82 | 47.51 | 49.8699 | 46.32 | 146356 |
| 1779230400 | 47.49 | -1.29 | -2.64 | 49.27 | 50.8 | 46.3 | 202712 |
| 1779144000 | 48.78 | 0.01 | 0.02 | 48.04 | 50.62 | 48.01 | 165816 |
| 1778884800 | 48.77 | -2.36 | -4.62 | 51.44 | 53.82 | 47.255 | 212517 |
| 1778798400 | 51.13 | -1.14 | -2.18 | 54.31 | 55.33 | 50.46 | 169891 |
| 1778712000 | 52.27 | 1.84 | 3.65 | 50.29 | 53.94 | 50 | 207970 |
| 1778625600 | 50.43 | -5.61 | -10.01 | 54.35 | 56.825 | 49.87 | 208194 |
| 1778539200 | 56.04 | -6.35 | -10.18 | 61.99 | 63.2872 | 55.85 | 182394 |
| 1778280000 | 62.39 | 1.62 | 2.67 | 60.54 | 63.3719 | 57.23 | 217690 |
| 1778193600 | 60.77 | 5.05 | 9.06 | 54.89 | 62.375 | 53.94 | 297218 |
| 1778107200 | 55.72 | -7.58 | -11.97 | 62.35 | 64.79 | 55.63 | 247450 |
| 1778020800 | 63.3 | -1.49 | -2.30 | 63.88 | 66.28 | 61.28 | 265565 |
| 1777934400 | 64.79 | -10.22 | -13.62 | 76.6 | 79 | 64.6701 | 333304 |
| 1777675200 | 75.01 | -16.48 | -18.01 | 87.4 | 89.8099 | 72.555 | 364434 |
| 1777588800 | 91.49 | 1.45 | 1.61 | 87.71 | 95.56 | 87.71 | 178481 |
| 1777502400 | 90.04 | -9.07 | -9.15 | 99.6 | 101 | 89.54 | 148810 |
| 1777416000 | 99.11 | -0.68 | -0.68 | 102.55 | 103.36 | 97.76 | 159440 |
| 1777329600 | 99.79 | -3.21 | -3.12 | 104.13 | 105.57 | 98.1 | 145749 |
| 1777070400 | 103 | -11.78 | -10.26 | 112.07 | 119.5199 | 102.08 | 289449 |
| 1776984000 | 114.78 | -0.35 | -0.30 | 115.33 | 115.83 | 112.725 | 122776 |
| 1776897600 | 115.13 | -1.83 | -1.56 | 116.51 | 116.85 | 112.385 | 100580 |
| 1776811200 | 116.96 | 0.9 | 0.78 | 116 | 119.44 | 114.45 | 169478 |
| 1776724800 | 116.06 | 8.54 | 7.94 | 107.97 | 116.7 | 107.49 | 181285 |
| 1776465600 | 107.52 | 0.12 | 0.11 | 107.5 | 107.95 | 104.68 | 116324 |
| 1776379200 | 107.4 | 11.52 | 12.02 | 96.97 | 107.52 | 96.45 | 106707 |
| 1776292800 | 95.88 | 2.77 | 2.97 | 92.88 | 95.9 | 92.88 | 81305 |
| 1776206400 | 93.11 | -4.08 | -4.20 | 97.06 | 97.19 | 92.26 | 94725 |
| 1776120000 | 97.19 | 5.36 | 5.84 | 91.35 | 97.26 | 88.72 | 95016 |
| 1775860800 | 91.83 | -1.25 | -1.34 | 93.52 | 95.745 | 91.83 | 60261 |
| 1775774400 | 93.08 | 2.17 | 2.39 | 90.59 | 93.4699 | 89.99 | 88654 |
| 1775688000 | 90.91 | -1.7 | -1.84 | 94 | 94.29 | 89.525 | 93425 |
| 1775601600 | 92.61 | -3.76 | -3.90 | 97.05 | 98.92 | 92.06 | 92247 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
