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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2023 604.72 605.05 596.76 596.81 57,256 -8.03(-1.33%)
May 30, 2023 610.96 611.44 600.75 604.84 58,406 -0.67(-0.11%)
May 26, 2023 599.22 611.45 598.75 605.51 67,456 +6.44(+1.07%)
May 25, 2023 619.56 619.56 596.51 599.07 56,862 -21.49(-3.46%)
May 24, 2023 626.43 626.43 611.25 620.56 53,595 -10.82(-1.71%)
May 23, 2023 643.09 643.09 623.44 631.38 63,122 -12.19(-1.89%)
May 22, 2023 646.64 650.74 641.36 643.56 69,931 -2.12(-0.33%)
May 19, 2023 660.24 664.41 644.33 645.68 46,504 -11.90(-1.81%)
May 18, 2023 643.74 663.03 638.88 657.58 51,259 +10.15(+1.57%)
May 17, 2023 655.39 659.38 647.30 647.44 52,516 -2.39(-0.37%)
May 16, 2023 653.46 664.20 649.56 649.82 42,827 -6.35(-0.97%)
May 15, 2023 652.24 660.69 644.59 656.17 47,213 +2.63(+0.40%)
May 12, 2023 651.55 653.57 643.14 653.54 40,498 +2.82(+0.43%)
May 11, 2023 650.46 655.40 644.97 650.73 48,861 -2.63(-0.40%)
May 10, 2023 669.93 669.93 642.38 653.36 85,529 -9.11(-1.37%)
May 09, 2023 663.20 663.20 648.07 662.47 56,245 -4.69(-0.70%)
May 08, 2023 679.74 679.95 655.79 667.16 51,945 -9.78(-1.44%)
May 05, 2023 679.36 686.14 632.15 676.93 82,983 +3.12(+0.46%)
May 04, 2023 705.48 705.48 673.82 673.82 37,109 -28.30(-4.03%)
May 03, 2023 703.26 719.01 696.31 702.12 41,945 -0.20(-0.03%)
May 02, 2023 726.89 726.89 691.51 702.32 53,680 -25.28(-3.47%)
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.