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

Cable One Inc (NY: CABO )

346.96 +0.47 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2023 644.63 648.99 631.62 632.38 38,985 -9.97(-1.55%)
Aug 30, 2023 630.27 642.62 628.90 642.35 31,800 +10.71(+1.70%)
Aug 29, 2023 623.70 635.77 619.31 631.64 49,030 +12.33(+1.99%)
Aug 28, 2023 616.16 627.69 616.16 619.31 42,747 +6.25(+1.02%)
Aug 25, 2023 620.54 623.42 607.92 613.06 40,947 -4.87(-0.79%)
Aug 24, 2023 612.43 619.62 612.43 617.93 42,187 +2.89(+0.47%)
Aug 23, 2023 629.35 629.35 611.27 615.03 46,367 -10.56(-1.69%)
Aug 22, 2023 641.01 646.39 616.87 625.59 44,833 -14.88(-2.32%)
Aug 21, 2023 616.35 650.66 616.35 640.47 100,051 +24.68(+4.01%)
Aug 18, 2023 637.65 639.43 613.59 615.79 107,201 -26.59(-4.14%)
Aug 17, 2023 643.69 653.76 638.16 642.38 48,790 -0.21(-0.03%)
Aug 16, 2023 653.25 654.25 641.91 642.59 50,903 -12.62(-1.93%)
Aug 15, 2023 659.19 665.68 653.18 655.21 25,267 -8.33(-1.26%)
Aug 14, 2023 655.20 665.57 650.69 663.53 40,240 +2.62(+0.40%)
Aug 11, 2023 652.16 664.38 652.16 660.91 33,030 +6.94(+1.06%)
Aug 10, 2023 644.92 661.77 644.92 653.98 77,781 +10.16(+1.58%)
Aug 09, 2023 658.44 663.70 640.55 643.82 53,520 -16.99(-2.57%)
Aug 08, 2023 636.65 662.26 634.68 660.81 72,214 +16.10(+2.50%)
Aug 07, 2023 644.54 661.48 635.77 644.71 96,565 -2.53(-0.39%)
Aug 04, 2023 699.18 699.18 647.24 647.24 112,103 -54.92(-7.82%)
Aug 03, 2023 697.67 708.36 692.31 702.16 44,063 -4.67(-0.66%)
Aug 02, 2023 684.29 717.16 684.29 706.83 66,355 +16.23(+2.35%)
Aug 01, 2023 700.22 708.75 688.16 690.61 54,315 -9.81(-1.40%)
Jul 31, 2023 693.51 715.18 693.51 700.42 62,784 +13.39(+1.95%)
Jul 28, 2023 704.38 709.32 686.99 687.03 38,473 -11.61(-1.66%)
Jul 27, 2023 703.24 720.74 697.47 698.64 42,768 +0.11(+0.02%)
Jul 26, 2023 699.28 700.81 695.14 698.53 38,903 -1.23(-0.18%)
Jul 25, 2023 706.13 707.40 698.54 699.76 32,733 -7.35(-1.04%)
Jul 24, 2023 703.47 724.41 703.47 707.11 58,298 +3.79(+0.54%)
Jul 21, 2023 720.96 724.66 696.43 703.32 94,132 -13.55(-1.89%)
Jul 20, 2023 692.17 718.25 692.17 716.86 81,254 +21.53(+3.10%)
Jul 19, 2023 666.44 701.46 666.43 695.34 93,903 +36.06(+5.47%)
Jul 18, 2023 628.79 661.48 628.05 659.28 88,331 +32.95(+5.26%)
Jul 17, 2023 622.55 626.94 618.15 626.33 73,654 +4.70(+0.76%)
Jul 14, 2023 626.25 635.64 620.72 621.62 55,888 -7.22(-1.15%)
Jul 13, 2023 630.44 631.77 620.69 628.84 86,743 +6.76(+1.09%)
Jul 12, 2023 638.55 638.55 620.41 622.08 56,698 -5.97(-0.95%)
Jul 11, 2023 621.17 628.82 616.57 628.05 80,409 +8.09(+1.30%)
Jul 10, 2023 626.21 640.16 618.58 619.96 87,659 -12.35(-1.95%)
Jul 07, 2023 619.71 644.52 619.71 632.30 80,947 +12.02(+1.94%)
Jul 06, 2023 620.43 628.99 614.76 620.29 59,482 -8.93(-1.42%)
Jul 05, 2023 623.65 640.59 613.84 629.22 90,095 +1.26(+0.20%)
Jul 03, 2023 634.68 639.70 626.55 627.96 45,719 -7.77(-1.22%)
Jun 30, 2023 636.82 639.67 630.79 635.73 52,074 +3.02(+0.48%)
Jun 29, 2023 649.26 652.96 630.79 632.71 62,174 -20.21(-3.10%)
Jun 28, 2023 642.86 652.92 639.89 652.92 46,894 +8.34(+1.29%)
Jun 27, 2023 623.95 649.90 623.90 644.58 57,926 +23.80(+3.83%)
Jun 26, 2023 612.54 630.11 612.54 620.78 50,278 +6.56(+1.07%)
Jun 23, 2023 608.30 620.38 608.30 614.22 135,960 +0.63(+0.10%)
Jun 22, 2023 615.28 618.20 600.83 613.59 128,340 -4.40(-0.71%)
Jun 21, 2023 633.81 638.51 617.95 618.00 151,341 -20.46(-3.20%)
Jun 20, 2023 652.40 652.40 630.01 638.46 89,300 -15.23(-2.33%)
Jun 16, 2023 670.94 670.94 648.89 653.69 143,093 -17.80(-2.65%)
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.