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

Cable One Inc (NY: CABO )

341.95 -5.01 (-1.44%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 531.64 531.92 518.84 520.01 57,166 -5.52(-1.05%)
Nov 29, 2023 538.15 543.39 522.52 525.54 74,961 -8.28(-1.55%)
Nov 28, 2023 521.95 540.19 514.07 533.81 52,559 +10.99(+2.10%)
Nov 27, 2023 534.65 534.65 519.42 522.83 41,893 -6.83(-1.29%)
Nov 24, 2023 525.80 530.24 521.50 529.66 24,016 +4.76(+0.91%)
Nov 22, 2023 535.59 543.62 519.20 524.90 58,563 -9.24(-1.73%)
Nov 21, 2023 543.11 546.44 529.76 534.14 38,985 -17.54(-3.18%)
Nov 20, 2023 546.28 558.68 541.56 551.68 50,668 +11.58(+2.14%)
Nov 17, 2023 539.57 545.96 524.91 540.10 69,202 +5.67(+1.06%)
Nov 16, 2023 546.73 546.73 525.73 534.43 37,830 -10.88(-1.99%)
Nov 15, 2023 541.24 550.72 534.62 545.31 63,748 +2.22(+0.41%)
Nov 14, 2023 518.61 549.33 518.51 543.09 129,506 +34.96(+6.88%)
Nov 13, 2023 513.85 518.89 504.71 508.13 64,129 -7.36(-1.43%)
Nov 10, 2023 534.79 534.79 514.58 515.49 78,411 -19.25(-3.60%)
Nov 09, 2023 576.39 576.39 534.71 534.73 93,651 -36.95(-6.46%)
Nov 08, 2023 589.15 589.15 566.39 571.68 42,122 -17.13(-2.91%)
Nov 07, 2023 573.05 589.41 555.69 588.81 57,225 +13.45(+2.34%)
Nov 06, 2023 570.13 584.33 562.86 575.36 55,576 -3.86(-0.67%)
Nov 03, 2023 542.95 601.14 542.95 579.21 119,450 +32.50(+5.94%)
Nov 02, 2023 538.88 565.60 535.69 546.72 114,122 +12.10(+2.26%)
Nov 01, 2023 537.77 539.39 529.35 534.62 56,229 +0.13(+0.02%)
Oct 31, 2023 535.13 539.39 530.35 534.49 50,640 -2.91(-0.54%)
Oct 30, 2023 530.94 542.64 524.30 537.40 56,365 +10.56(+2.00%)
Oct 27, 2023 553.44 553.44 505.50 526.84 103,945 -32.23(-5.77%)
Oct 26, 2023 566.19 566.19 538.46 559.07 114,428 -9.54(-1.68%)
Oct 25, 2023 584.30 586.83 566.96 568.61 29,367 -21.09(-3.58%)
Oct 24, 2023 587.37 598.43 576.89 589.70 36,644 +4.54(+0.78%)
Oct 23, 2023 595.88 603.33 580.83 585.16 46,423 -14.74(-2.46%)
Oct 20, 2023 606.99 610.65 599.57 599.90 21,453 -8.02(-1.32%)
Oct 19, 2023 619.77 619.77 601.06 607.92 38,652 -10.61(-1.71%)
Oct 18, 2023 625.64 628.90 612.55 618.52 43,688 -10.75(-1.71%)
Oct 17, 2023 642.80 647.39 628.56 629.27 52,935 -17.08(-2.64%)
Oct 16, 2023 635.64 652.84 635.64 646.35 64,451 +14.63(+2.32%)
Oct 13, 2023 632.36 638.89 627.98 631.72 22,517 +4.67(+0.75%)
Oct 12, 2023 628.68 631.59 620.16 627.05 28,628 -5.49(-0.87%)
Oct 11, 2023 623.77 640.41 623.77 632.54 29,881 +7.29(+1.17%)
Oct 10, 2023 614.23 627.62 611.83 625.25 33,642 +11.95(+1.95%)
Oct 09, 2023 592.62 615.70 592.42 613.30 50,258 +14.76(+2.47%)
Oct 06, 2023 593.93 611.34 592.74 598.54 56,406 -1.01(-0.17%)
Oct 05, 2023 591.83 601.30 589.05 599.55 41,706 +7.27(+1.23%)
Oct 04, 2023 583.93 597.38 582.81 592.28 61,006 +9.06(+1.55%)
Oct 03, 2023 579.83 584.58 563.78 583.22 175,663 -2.27(-0.39%)
Oct 02, 2023 597.45 599.24 582.26 585.49 48,950 -12.93(-2.16%)
Sep 29, 2023 587.88 600.02 587.88 598.42 41,443 +13.21(+2.26%)
Sep 28, 2023 589.96 593.96 584.22 585.21 30,305 -5.86(-0.99%)
Sep 27, 2023 597.34 599.82 582.29 591.07 34,151 -3.30(-0.55%)
Sep 26, 2023 599.67 606.47 591.83 594.37 44,400 -9.03(-1.50%)
Sep 25, 2023 616.73 609.67 601.85 603.40 38,658 -7.28(-1.19%)
Sep 22, 2023 621.11 621.11 605.69 610.68 42,454 -9.81(-1.58%)
Sep 21, 2023 622.92 630.03 619.87 620.49 29,869 -4.18(-0.67%)
Sep 20, 2023 621.55 627.92 618.41 624.67 45,767 +8.29(+1.35%)
Sep 19, 2023 607.07 617.92 607.07 616.38 66,892 +10.54(+1.74%)
Sep 18, 2023 604.95 609.17 602.66 605.84 49,122 +2.05(+0.34%)
Sep 15, 2023 619.70 619.70 603.36 603.79 131,104 -15.74(-2.54%)
Sep 14, 2023 608.64 621.03 607.87 619.52 56,183 +14.40(+2.38%)
Sep 13, 2023 602.66 605.14 596.73 605.12 33,757 -2.06(-0.34%)
Sep 12, 2023 602.00 613.65 591.36 607.18 51,671 +3.55(+0.59%)
Sep 11, 2023 609.38 612.95 601.49 603.63 36,840 -3.17(-0.52%)
Sep 08, 2023 605.57 608.99 601.79 606.80 38,163 +4.83(+0.80%)
Sep 07, 2023 599.80 607.68 598.36 601.97 87,474 -3.15(-0.52%)
Sep 06, 2023 607.92 608.78 600.32 605.12 53,847 -3.76(-0.62%)
Sep 05, 2023 604.00 622.13 600.80 608.88 56,372 -1.57(-0.26%)
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.