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 (%)
Sep 30, 2022 867.72 872.26 819.77 822.29 82,268 -42.76(-4.94%)
Sep 29, 2022 859.93 871.92 847.52 865.05 88,285 -6.88(-0.79%)
Sep 28, 2022 880.86 886.08 865.58 871.93 85,031 +1.81(+0.21%)
Sep 27, 2022 894.85 894.85 859.17 870.12 63,357 -15.52(-1.75%)
Sep 26, 2022 903.45 903.45 878.92 885.64 51,444 -17.74(-1.96%)
Sep 23, 2022 915.73 930.19 900.59 903.37 74,313 -24.44(-2.63%)
Sep 22, 2022 943.14 949.28 918.24 927.82 57,213 -26.46(-2.77%)
Sep 21, 2022 978.49 982.44 951.53 954.28 34,454 -16.39(-1.69%)
Sep 20, 2022 986.11 994.78 970.06 970.67 48,490 -26.23(-2.63%)
Sep 19, 2022 988.83 999.96 977.51 996.89 61,675 +4.62(+0.47%)
Sep 16, 2022 1015 1026 984.01 992.28 85,344 -32.77(-3.20%)
Sep 15, 2022 1036 1036 1012 1025 64,368 -11.28(-1.09%)
Sep 14, 2022 1028 1042 1007 1036 59,725 +19.37(+1.90%)
Sep 13, 2022 1012 1023 1008 1017 58,146 -25.54(-2.45%)
Sep 12, 2022 1045 1057 1040 1042 62,217 -16.11(-1.52%)
Sep 09, 2022 1037 1067 1037 1059 27,651 +21.77(+2.10%)
Sep 08, 2022 1059 1059 1037 1037 36,666 -17.94(-1.70%)
Sep 07, 2022 1048 1060 1045 1055 49,211 +1.02(+0.10%)
Sep 06, 2022 1095 1101 1041 1054 57,725 -33.13(-3.05%)
Sep 02, 2022 1137 1153 1079 1087 33,209 -30.62(-2.74%)
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.