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 08, 2023 680.06 680.27 656.10 667.47 51,920 -9.78(-1.44%)
May 05, 2023 679.68 686.46 632.45 677.25 82,943 +3.12(+0.46%)
May 04, 2023 705.81 705.81 674.13 674.13 37,091 -28.32(-4.03%)
May 03, 2023 703.60 719.35 696.64 702.45 41,925 -0.20(-0.03%)
May 02, 2023 727.23 727.23 691.83 702.66 53,655 -25.30(-3.47%)
May 01, 2023 738.27 746.77 723.83 727.95 52,587 -8.77(-1.19%)
Apr 28, 2023 697.77 738.94 697.77 736.72 61,209 +35.53(+5.07%)
Apr 27, 2023 656.14 706.02 656.14 701.19 72,056 +53.35(+8.24%)
Apr 26, 2023 649.68 652.35 639.79 647.84 51,709 -2.44(-0.38%)
Apr 25, 2023 663.62 664.09 644.67 650.28 57,041 -20.06(-2.99%)
Apr 24, 2023 666.48 674.16 662.42 670.34 35,870 +0.80(+0.12%)
Apr 21, 2023 676.06 679.55 664.68 669.54 31,186 -2.70(-0.40%)
Apr 20, 2023 666.15 674.18 655.71 672.24 34,052 -2.59(-0.38%)
Apr 19, 2023 666.20 684.82 660.07 674.84 40,611 +6.89(+1.03%)
Apr 18, 2023 680.24 680.24 654.05 667.95 39,394 -8.78(-1.30%)
Apr 17, 2023 670.37 679.72 665.18 676.73 38,159 +8.38(+1.25%)
Apr 14, 2023 681.82 681.82 664.73 668.35 34,911 -10.14(-1.49%)
Apr 13, 2023 666.00 684.45 663.20 678.49 50,734 +18.41(+2.79%)
Apr 12, 2023 700.20 700.20 659.39 660.08 42,234 -35.23(-5.07%)
Apr 11, 2023 680.08 698.95 680.08 695.31 42,295 +16.30(+2.40%)
Apr 10, 2023 666.48 687.56 666.48 679.01 48,555 +3.67(+0.54%)
Apr 06, 2023 679.30 683.54 673.51 675.34 53,418 -0.81(-0.12%)
Apr 05, 2023 661.56 676.15 661.01 676.15 55,154 +12.71(+1.92%)
Apr 04, 2023 666.35 672.80 654.82 663.44 44,647 +2.55(+0.39%)
Apr 03, 2023 681.93 681.93 659.38 660.89 55,079 -21.03(-3.08%)
Mar 31, 2023 653.20 683.03 650.96 681.93 67,934 +28.48(+4.36%)
Mar 30, 2023 649.88 659.26 645.37 653.44 56,320 +6.49(+1.00%)
Mar 29, 2023 642.47 653.82 642.35 646.96 54,445 +8.37(+1.31%)
Mar 28, 2023 664.34 673.87 632.93 638.58 67,218 -30.64(-4.58%)
Mar 27, 2023 660.92 676.39 655.25 669.22 85,454 +17.36(+2.66%)
Mar 24, 2023 631.41 654.17 624.02 651.86 63,348 +19.01(+3.00%)
Mar 23, 2023 609.96 634.53 609.96 632.85 75,561 +22.90(+3.75%)
Mar 22, 2023 636.54 637.24 609.61 609.96 53,074 -28.39(-4.45%)
Mar 21, 2023 625.21 644.90 625.21 638.35 43,541 +16.44(+2.64%)
Mar 20, 2023 636.64 647.93 618.29 621.91 58,611 -13.28(-2.09%)
Mar 17, 2023 628.98 640.95 625.98 635.19 73,312 +2.76(+0.44%)
Mar 16, 2023 623.10 649.90 623.10 632.43 76,156 +5.59(+0.89%)
Mar 15, 2023 592.41 636.42 592.41 626.85 96,915 +19.17(+3.16%)
Mar 14, 2023 616.21 618.12 604.24 607.67 66,440 +2.85(+0.47%)
Mar 13, 2023 619.89 623.48 604.83 604.83 58,933 -19.80(-3.17%)
Mar 10, 2023 633.60 633.60 616.40 624.62 68,403 -12.27(-1.93%)
Mar 09, 2023 652.88 652.88 629.30 636.89 57,833 -17.53(-2.68%)
Mar 08, 2023 668.18 668.18 653.90 654.43 37,110 -10.45(-1.57%)
Mar 07, 2023 671.46 676.78 659.74 664.88 52,268 -7.40(-1.10%)
Mar 06, 2023 677.52 689.02 669.86 672.28 96,982 -0.15(-0.02%)
Mar 03, 2023 671.43 674.40 659.59 672.43 72,287 +9.43(+1.42%)
Mar 02, 2023 661.89 668.23 657.87 663.00 66,607 -2.75(-0.41%)
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.