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 (%)
Apr 28, 2023 697.44 738.59 697.44 736.37 61,238 +35.52(+5.07%)
Apr 27, 2023 655.83 705.68 655.83 700.86 72,090 +53.32(+8.23%)
Apr 26, 2023 649.38 652.04 639.48 647.53 51,734 -2.44(-0.37%)
Apr 25, 2023 663.31 663.78 644.37 649.97 57,068 -20.05(-2.99%)
Apr 24, 2023 666.16 673.85 662.11 670.02 35,887 +0.80(+0.12%)
Apr 21, 2023 675.74 679.23 664.37 669.22 31,201 -2.70(-0.40%)
Apr 20, 2023 665.84 673.87 655.40 671.92 34,068 -2.59(-0.38%)
Apr 19, 2023 665.88 684.50 659.76 674.51 40,630 +6.88(+1.03%)
Apr 18, 2023 679.91 679.91 653.74 667.63 39,413 -8.78(-1.30%)
Apr 17, 2023 670.05 679.39 664.86 676.41 38,177 +8.38(+1.25%)
Apr 14, 2023 681.50 681.50 664.42 668.03 34,927 -10.14(-1.49%)
Apr 13, 2023 665.68 684.13 662.88 678.17 50,758 +18.40(+2.79%)
Apr 12, 2023 699.87 699.87 659.08 659.77 42,254 -35.22(-5.07%)
Apr 11, 2023 679.76 698.61 679.76 694.98 42,315 +16.29(+2.40%)
Apr 10, 2023 666.16 687.24 666.16 678.69 48,578 +3.67(+0.54%)
Apr 06, 2023 678.98 683.22 673.20 675.02 53,443 -0.81(-0.12%)
Apr 05, 2023 661.24 675.83 660.69 675.83 55,180 +12.70(+1.92%)
Apr 04, 2023 666.03 672.49 654.51 663.13 44,668 +2.54(+0.39%)
Apr 03, 2023 681.60 681.60 659.07 660.58 55,105 -21.02(-3.08%)
Mar 31, 2023 652.89 682.71 650.65 681.60 67,966 +28.47(+4.36%)
Mar 30, 2023 649.57 658.95 645.07 653.13 56,347 +6.49(+1.00%)
Mar 29, 2023 642.16 653.51 642.04 646.65 54,471 +8.37(+1.31%)
Mar 28, 2023 664.03 673.55 632.63 638.28 67,249 -30.62(-4.58%)
Mar 27, 2023 660.61 676.07 654.94 668.90 85,495 +17.35(+2.66%)
Mar 24, 2023 631.11 653.86 623.73 651.55 63,378 +19.00(+3.00%)
Mar 23, 2023 609.67 634.23 609.67 632.55 75,597 +22.88(+3.75%)
Mar 22, 2023 636.24 636.94 609.32 609.67 53,099 -28.38(-4.45%)
Mar 21, 2023 624.91 644.59 624.91 638.05 43,561 +16.43(+2.64%)
Mar 20, 2023 636.34 647.62 618.00 621.62 58,638 -13.27(-2.09%)
Mar 17, 2023 628.68 640.64 625.69 634.89 73,347 +2.76(+0.44%)
Mar 16, 2023 622.80 649.59 622.80 632.13 76,192 +5.58(+0.89%)
Mar 15, 2023 592.13 636.12 592.13 626.55 96,961 +19.17(+3.16%)
Mar 14, 2023 615.92 617.83 603.96 607.38 66,472 +2.85(+0.47%)
Mar 13, 2023 619.60 623.18 604.54 604.54 58,961 -19.79(-3.17%)
Mar 10, 2023 633.30 633.30 616.11 624.33 68,435 -12.26(-1.93%)
Mar 09, 2023 652.57 652.57 629.01 636.59 57,861 -17.53(-2.68%)
Mar 08, 2023 667.86 667.86 653.59 654.12 37,127 -10.45(-1.57%)
Mar 07, 2023 671.15 676.46 659.43 664.56 52,293 -7.40(-1.10%)
Mar 06, 2023 677.20 688.69 669.54 671.96 97,028 -0.15(-0.02%)
Mar 03, 2023 671.12 674.08 659.28 672.12 72,321 +9.43(+1.42%)
Mar 02, 2023 661.57 667.91 657.56 662.69 66,639 -2.75(-0.41%)
Mar 01, 2023 674.80 677.33 659.56 665.44 56,480 -5.11(-0.76%)
Feb 28, 2023 673.94 693.93 670.53 670.54 74,415 -1.60(-0.24%)
Feb 27, 2023 679.67 683.06 659.58 672.15 74,593 +1.67(+0.25%)
Feb 24, 2023 688.12 688.12 664.78 670.48 91,310 -34.43(-4.88%)
Feb 23, 2023 707.92 718.71 697.72 704.91 52,788 -6.55(-0.92%)
Feb 22, 2023 701.14 729.77 694.41 711.46 77,354 +6.44(+0.91%)
Feb 21, 2023 710.04 719.97 675.65 705.02 109,919 -26.47(-3.62%)
Feb 17, 2023 738.51 739.25 723.50 731.49 75,503 -11.28(-1.52%)
Feb 16, 2023 743.30 764.56 735.76 742.77 63,929 -10.46(-1.39%)
Feb 15, 2023 759.46 769.39 750.29 753.23 81,039 -8.53(-1.12%)
Feb 14, 2023 759.87 768.82 748.16 761.76 37,088 -2.28(-0.30%)
Feb 13, 2023 767.71 775.69 760.29 764.04 56,528 -1.75(-0.23%)
Feb 10, 2023 754.34 766.48 752.41 765.79 28,577 +5.39(+0.71%)
Feb 09, 2023 796.51 799.00 755.35 760.41 42,137 -27.27(-3.46%)
Feb 08, 2023 784.29 795.03 779.96 787.68 41,730 -5.80(-0.73%)
Feb 07, 2023 788.90 799.44 778.74 793.48 34,898 +4.78(+0.61%)
Feb 06, 2023 791.34 799.53 777.90 788.70 57,849 -11.84(-1.48%)
Feb 03, 2023 809.60 809.99 784.89 800.54 63,515 -21.50(-2.61%)
Feb 02, 2023 802.85 833.74 800.35 822.04 56,680 +29.01(+3.66%)
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.