CABO(CABO)
CABO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $35.36 | $36.08 | $33.52 | $33.89 | 227,631 |
| 8/10/2026 | $36.77 | $37.34 | $34.59 | $35.74 | 196,203 |
| 8/7/2026 | $40.26 | $42.22 | $36.28 | $37.32 | 352,201 |
| 8/6/2026 | $43.30 | $44.99 | $42.89 | $44.48 | 188,800 |
| 8/5/2026 | $45.26 | $45.57 | $42.70 | $43.37 | 138,600 |
| 8/4/2026 | $44.16 | $45.09 | $42.00 | $44.84 | 154,617 |
| 8/3/2026 | $41.23 | $44.96 | $41.10 | $44.83 | 138,426 |
| 7/31/2026 | $38.98 | $40.50 | $38.50 | $39.99 | 138,000 |
| 7/30/2026 | $40.60 | $42.05 | $38.44 | $39.56 | 188,726 |
| 7/29/2026 | $43.16 | $43.82 | $40.79 | $41.85 | 203,200 |
| 7/28/2026 | $40.68 | $44.12 | $40.68 | $43.82 | 207,818 |
| 7/27/2026 | $38.00 | $40.96 | $38.00 | $39.54 | 245,956 |
| 7/24/2026 | $36.63 | $38.67 | $36.38 | $37.63 | 146,500 |
| 7/23/2026 | $39.44 | $39.58 | $36.38 | $37.19 | 211,900 |
| 7/22/2026 | $38.36 | $40.27 | $37.51 | $39.65 | 178,903 |
| 7/21/2026 | $38.49 | $39.49 | $36.50 | $37.63 | 168,000 |
| 7/20/2026 | $38.48 | $40.27 | $38.03 | $39.43 | 180,100 |
| 7/17/2026 | $41.71 | $43.57 | $38.71 | $39.30 | 139,700 |
| 7/16/2026 | $39.92 | $44.46 | $39.92 | $41.49 | 258,300 |
| 7/15/2026 | $42.00 | $43.66 | $39.88 | $40.10 | 229,200 |
| 7/14/2026 | $39.99 | $43.68 | $39.21 | $43.01 | 294,835 |
| 7/13/2026 | $36.79 | $39.74 | $36.64 | $37.93 | 279,817 |
| 7/10/2026 | $34.70 | $37.28 | $34.70 | $36.19 | 260,800 |
| 7/9/2026 | $40.36 | $40.36 | $33.38 | $35.27 | 570,938 |
| 7/8/2026 | $41.58 | $42.42 | $40.23 | $40.87 | 178,820 |
| 7/7/2026 | $46.86 | $49.38 | $42.58 | $42.63 | 143,134 |
| 7/6/2026 | $48.99 | $49.41 | $45.50 | $46.96 | 143,918 |
| 7/2/2026 | $53.30 | $53.80 | $46.46 | $48.91 | 196,122 |
| 7/1/2026 | $53.49 | $57.14 | $53.08 | $53.26 | 220,500 |
| 6/30/2026 | $52.26 | $54.76 | $50.76 | $53.11 | 389,402 |
| 6/29/2026 | $54.17 | $59.28 | $51.49 | $53.56 | 495,879 |
| 6/26/2026 | $40.42 | $52.88 | $40.28 | $52.87 | 573,844 |
| 6/25/2026 | $44.38 | $44.38 | $40.40 | $40.65 | 203,202 |
| 6/24/2026 | $43.96 | $45.95 | $42.23 | $45.28 | 211,535 |
| 6/23/2026 | $41.11 | $44.00 | $39.52 | $43.75 | 240,026 |
| 6/22/2026 | $40.38 | $42.68 | $40.11 | $40.93 | 333,900 |
| 6/18/2026 | $42.79 | $44.33 | $40.78 | $40.99 | 861,810 |
| 6/17/2026 | $46.09 | $46.34 | $43.07 | $43.07 | 330,269 |
| 6/16/2026 | $46.88 | $49.28 | $45.60 | $47.33 | 229,800 |
| 6/15/2026 | $47.00 | $48.09 | $43.95 | $46.46 | 246,141 |
| 6/12/2026 | $41.45 | $47.22 | $41.00 | $47.00 | 228,152 |
| 6/11/2026 | $43.30 | $45.00 | $40.89 | $41.57 | 173,427 |
| 6/10/2026 | $42.43 | $44.42 | $41.55 | $43.07 | 235,307 |
| 6/9/2026 | $41.87 | $43.54 | $41.01 | $41.96 | 209,144 |
| 6/8/2026 | $43.00 | $43.87 | $42.23 | $42.40 | 222,700 |
| 6/5/2026 | $46.90 | $47.09 | $43.65 | $43.82 | 182,900 |
| 6/4/2026 | $48.94 | $50.00 | $43.95 | $46.51 | 256,700 |
| 6/3/2026 | $49.97 | $51.71 | $46.64 | $48.06 | 239,586 |
| 6/2/2026 | $51.30 | $51.52 | $49.25 | $50.72 | 144,430 |
| 6/1/2026 | $52.24 | $52.24 | $49.11 | $51.34 | 171,443 |
| 5/29/2026 | $55.54 | $55.54 | $50.35 | $52.55 | 227,427 |
| 5/28/2026 | $54.75 | $58.13 | $53.36 | $56.52 | 145,400 |
| 5/27/2026 | $52.99 | $56.89 | $52.99 | $54.74 | 158,334 |
| 5/26/2026 | $51.27 | $53.48 | $49.13 | $52.10 | 202,237 |
| 5/22/2026 | $47.66 | $52.56 | $47.31 | $52.28 | 427,710 |
| 5/21/2026 | $47.00 | $48.94 | $45.37 | $47.68 | 304,500 |
| 5/20/2026 | $47.51 | $49.87 | $46.32 | $47.10 | 146,301 |
| 5/19/2026 | $49.27 | $50.80 | $46.30 | $47.49 | 202,672 |
| 5/18/2026 | $48.04 | $50.62 | $48.01 | $48.78 | 165,800 |
| 5/15/2026 | $51.44 | $52.38 | $47.26 | $48.77 | 212,415 |
| 5/14/2026 | $54.31 | $55.33 | $50.46 | $51.13 | 169,818 |