Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 539.53 543.82 534.71 538.88 50,227 -2.93(-0.54%)
Oct 30, 2023 535.30 547.09 528.61 541.81 55,906 +10.64(+2.00%)
Oct 27, 2023 557.98 557.98 509.66 531.17 103,098 -32.50(-5.77%)
Oct 26, 2023 570.84 570.84 542.88 563.66 113,496 -9.61(-1.68%)
Oct 25, 2023 589.10 591.64 571.62 573.28 29,128 -21.27(-3.58%)
Oct 24, 2023 592.19 603.35 581.62 594.54 36,346 +4.58(+0.78%)
Oct 23, 2023 600.77 608.28 585.60 589.97 46,045 -14.86(-2.46%)
Oct 20, 2023 611.97 615.66 604.49 604.83 21,278 -8.08(-1.32%)
Oct 19, 2023 624.86 624.86 605.99 612.91 38,337 -10.69(-1.71%)
Oct 18, 2023 630.78 634.07 617.59 623.60 43,333 -10.84(-1.71%)
Oct 17, 2023 648.08 652.71 633.73 634.44 52,504 -17.22(-2.64%)
Oct 16, 2023 640.86 658.20 640.86 651.66 63,926 +14.75(+2.32%)
Oct 13, 2023 637.55 644.14 633.13 636.91 22,334 +4.71(+0.75%)
Oct 12, 2023 633.84 636.77 625.25 632.20 28,395 -5.54(-0.87%)
Oct 11, 2023 628.89 645.67 628.89 637.73 29,638 +7.35(+1.17%)
Oct 10, 2023 619.27 632.77 616.85 630.38 33,368 +12.04(+1.95%)
Oct 09, 2023 597.48 620.75 597.29 618.34 49,849 +14.89(+2.47%)
Oct 06, 2023 598.81 616.36 597.60 603.45 55,947 -1.02(-0.17%)
Oct 05, 2023 596.69 606.24 593.89 604.47 41,366 +7.33(+1.23%)
Oct 04, 2023 588.72 602.29 587.60 597.14 60,509 +9.13(+1.55%)
Oct 03, 2023 584.59 589.38 568.41 588.01 174,232 -2.29(-0.39%)
Oct 02, 2023 602.36 604.16 587.04 590.30 48,551 -13.03(-2.16%)
Sep 29, 2023 592.71 604.95 592.71 603.34 41,105 +13.32(+2.26%)
Sep 28, 2023 594.80 598.83 589.02 590.02 30,058 -5.91(-0.99%)
Sep 27, 2023 602.25 604.74 587.07 595.93 33,873 -3.32(-0.55%)
Sep 26, 2023 604.60 611.45 596.69 599.25 44,039 -9.10(-1.50%)
Sep 25, 2023 621.79 614.67 606.79 608.35 38,343 -7.34(-1.19%)
Sep 22, 2023 626.21 626.21 610.66 615.69 42,108 -9.89(-1.58%)
Sep 21, 2023 628.03 635.20 624.96 625.58 29,626 -4.21(-0.67%)
Sep 20, 2023 626.65 633.08 623.48 629.80 45,394 +8.36(+1.35%)
Sep 19, 2023 612.06 622.99 612.06 621.44 66,348 +10.62(+1.74%)
Sep 18, 2023 609.92 614.17 607.61 610.81 48,722 +2.07(+0.34%)
Sep 15, 2023 624.79 624.79 608.31 608.75 130,037 -15.87(-2.54%)
Sep 14, 2023 613.63 626.13 612.86 624.61 55,725 +14.52(+2.38%)
Sep 13, 2023 607.61 610.11 601.63 610.09 33,482 -2.08(-0.34%)
Sep 12, 2023 606.94 618.69 596.21 612.16 51,250 +3.58(+0.59%)
Sep 11, 2023 614.38 617.99 606.43 608.59 36,540 -3.20(-0.52%)
Sep 08, 2023 610.54 613.99 606.74 611.78 37,852 +4.87(+0.80%)
Sep 07, 2023 604.73 612.67 603.28 606.91 86,762 -3.18(-0.52%)
Sep 06, 2023 612.91 613.78 605.25 610.09 53,408 -3.79(-0.62%)
Sep 05, 2023 608.96 627.24 605.74 613.88 55,913 -1.59(-0.26%)
Sep 01, 2023 642.91 642.91 613.89 615.47 51,521 -22.10(-3.47%)
Aug 31, 2023 649.92 654.32 636.80 637.57 38,667 -10.05(-1.55%)
Aug 30, 2023 635.45 647.90 634.07 647.62 31,541 +10.80(+1.70%)
Aug 29, 2023 628.83 640.99 624.40 636.82 48,630 +12.43(+1.99%)
Aug 28, 2023 621.22 632.85 621.22 624.40 42,399 +6.30(+1.02%)
Aug 25, 2023 625.63 628.54 612.92 618.09 40,614 -4.91(-0.79%)
Aug 24, 2023 617.46 624.71 617.46 623.00 41,844 +2.92(+0.47%)
Aug 23, 2023 634.52 634.52 616.28 620.08 45,990 -10.64(-1.69%)
Aug 22, 2023 646.27 651.70 621.94 630.73 44,468 -15.00(-2.32%)
Aug 21, 2023 621.41 656.00 621.41 645.73 99,236 +24.88(+4.01%)
Aug 18, 2023 642.89 644.68 618.63 620.85 106,328 -26.80(-4.14%)
Aug 17, 2023 648.98 659.13 643.40 647.65 48,393 -0.22(-0.03%)
Aug 16, 2023 658.61 659.62 647.18 647.87 50,488 -12.72(-1.93%)
Aug 15, 2023 664.60 671.15 658.55 660.59 25,061 -8.40(-1.26%)
Aug 14, 2023 660.58 671.03 656.03 668.98 39,912 +2.64(+0.40%)
Aug 11, 2023 657.51 669.83 657.51 666.34 32,761 +6.99(+1.06%)
Aug 10, 2023 650.22 667.21 650.22 659.35 77,147 +10.24(+1.58%)
Aug 09, 2023 663.84 669.15 645.81 649.10 53,084 -17.13(-2.57%)
Aug 08, 2023 641.88 667.70 639.90 666.23 71,626 +16.23(+2.50%)
Aug 07, 2023 649.84 666.91 640.99 650.00 95,779 -2.56(-0.39%)
Aug 04, 2023 704.92 704.92 652.56 652.56 111,190 -55.37(-7.82%)
Aug 03, 2023 703.40 714.18 697.99 707.92 43,704 -4.71(-0.66%)
Aug 02, 2023 689.91 723.05 689.91 712.63 65,814 +16.36(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.