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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2023 544.40 544.40 540.46 543.97 34,502 -3.27(-0.60%)
Dec 28, 2023 537.53 553.13 529.91 547.24 29,114 +3.29(+0.61%)
Dec 27, 2023 541.37 545.21 532.39 543.95 33,151 +4.58(+0.85%)
Dec 26, 2023 533.92 540.22 529.14 539.37 26,836 +7.77(+1.46%)
Dec 22, 2023 529.51 537.36 527.07 531.60 31,657 -0.09(-0.02%)
Dec 21, 2023 531.96 536.31 528.16 531.68 35,733 +3.51(+0.66%)
Dec 20, 2023 539.66 539.66 524.84 528.17 39,175 -13.45(-2.48%)
Dec 19, 2023 534.05 542.60 531.37 541.62 51,038 +12.64(+2.39%)
Dec 18, 2023 532.64 537.18 522.73 528.99 42,289 -0.03(-0.01%)
Dec 15, 2023 539.49 539.49 525.85 529.01 70,402 -8.84(-1.64%)
Dec 14, 2023 530.68 554.95 530.68 537.85 61,970 +14.69(+2.81%)
Dec 13, 2023 515.05 523.16 505.28 523.16 157,623 +6.41(+1.24%)
Dec 12, 2023 507.01 519.50 494.70 516.75 75,684 +8.92(+1.76%)
Dec 11, 2023 515.63 518.08 503.88 507.83 78,322 -6.64(-1.29%)
Dec 08, 2023 514.06 520.50 512.22 514.46 51,850 +1.36(+0.26%)
Dec 07, 2023 507.98 520.26 507.98 513.10 45,087 +1.22(+0.24%)
Dec 06, 2023 516.16 521.87 510.26 511.88 74,537 +1.43(+0.28%)
Dec 05, 2023 545.09 545.09 498.74 510.46 98,981 -37.15(-6.78%)
Dec 04, 2023 520.52 560.78 520.52 547.60 98,369 +16.92(+3.19%)
Dec 01, 2023 518.37 536.61 515.94 530.69 91,022 +10.67(+2.05%)
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%)
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.