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: 4:10 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 23, 2024 353.44 353.68 334.89 335.05 205,666 -13.86(-3.97%)
May 22, 2024 358.43 360.71 348.90 348.91 117,773 -11.61(-3.22%)
May 21, 2024 371.19 375.13 359.94 360.52 122,806 -14.19(-3.79%)
May 20, 2024 384.07 384.07 373.66 374.70 102,241 -9.36(-2.44%)
May 17, 2024 391.77 391.77 382.05 384.06 104,239 -7.85(-2.00%)
May 16, 2024 385.35 392.52 383.15 391.91 79,772 +6.99(+1.82%)
May 15, 2024 405.59 406.73 381.65 384.92 108,690 -15.97(-3.98%)
May 14, 2024 402.50 408.65 397.06 400.89 106,277 +5.45(+1.38%)
May 13, 2024 395.11 406.40 392.96 395.44 95,626 +5.12(+1.31%)
May 10, 2024 389.72 393.55 378.25 390.31 106,636 +1.41(+0.36%)
May 09, 2024 392.44 395.97 384.18 388.91 110,729 -3.06(-0.78%)
May 08, 2024 387.75 398.26 387.17 391.97 85,215 +2.40(+0.62%)
May 07, 2024 400.51 400.95 389.53 389.57 101,116 -9.35(-2.34%)
May 06, 2024 379.87 398.94 372.74 398.92 159,146 +23.77(+6.34%)
May 03, 2024 365.91 404.85 365.91 375.15 164,070 -17.38(-4.43%)
May 02, 2024 399.23 402.63 388.92 392.52 91,367 -0.72(-0.18%)
May 01, 2024 392.55 396.01 384.79 393.25 77,997 +2.83(+0.73%)
Apr 30, 2024 392.12 392.12 383.69 390.41 90,821 -4.48(-1.13%)
Apr 29, 2024 387.87 397.17 387.87 394.89 80,763 +9.05(+2.35%)
Apr 26, 2024 380.51 391.34 376.70 385.84 76,965 +1.83(+0.48%)
Apr 25, 2024 393.20 397.43 379.81 384.01 144,506 -15.45(-3.87%)
Apr 24, 2024 400.39 403.13 396.68 399.46 89,657 -4.40(-1.09%)
Apr 23, 2024 402.48 407.71 401.18 403.86 125,371 +0.50(+0.13%)
Apr 22, 2024 393.35 411.46 389.89 403.36 124,274 +11.20(+2.86%)
Apr 19, 2024 394.11 404.59 391.09 392.16 1,111,138 -2.67(-0.68%)
Apr 18, 2024 403.42 409.57 393.62 394.82 336,811 +4.66(+1.19%)
Apr 17, 2024 385.62 394.43 385.42 390.17 75,800 +6.54(+1.71%)
Apr 16, 2024 386.54 386.54 377.58 383.62 89,102 -5.38(-1.38%)
Apr 15, 2024 383.84 394.05 378.67 389.00 129,259 +5.62(+1.47%)
Apr 12, 2024 379.67 388.95 373.58 383.38 123,789 +0.75(+0.20%)
Apr 11, 2024 377.15 383.05 370.11 382.63 111,700 +6.93(+1.84%)
Apr 10, 2024 389.75 389.75 372.91 375.70 214,954 -19.97(-5.05%)
Apr 09, 2024 395.98 398.29 388.59 395.68 103,655 -1.74(-0.44%)
Apr 08, 2024 390.12 400.75 389.83 397.41 112,499 +8.82(+2.27%)
Apr 05, 2024 401.98 406.96 385.30 388.59 225,176 -18.46(-4.53%)
Apr 04, 2024 411.52 425.54 407.03 407.05 71,597 -0.56(-0.14%)
Apr 03, 2024 420.73 421.12 407.33 407.61 61,163 -13.00(-3.09%)
Apr 02, 2024 416.74 423.18 411.39 420.61 67,199 +2.34(+0.56%)
Apr 01, 2024 422.94 422.94 408.25 418.27 70,180 -1.17(-0.28%)
Mar 28, 2024 425.26 425.41 411.39 419.44 162,854 -1.83(-0.44%)
Mar 27, 2024 435.48 435.48 411.89 421.27 145,863 -10.62(-2.46%)
Mar 26, 2024 436.93 436.93 428.04 431.89 88,118 -2.96(-0.68%)
Mar 25, 2024 429.92 437.15 429.26 434.85 51,960 +6.31(+1.47%)
Mar 22, 2024 438.47 442.19 425.92 428.54 67,345 -10.47(-2.38%)
Mar 21, 2024 439.77 448.77 436.73 439.00 52,317 -2.30(-0.52%)
Mar 20, 2024 433.67 444.06 431.05 441.30 54,971 +4.53(+1.04%)
Mar 19, 2024 436.12 441.13 432.13 436.77 71,443 -2.38(-0.54%)
Mar 18, 2024 415.43 444.92 410.09 439.15 114,335 +21.14(+5.06%)
Mar 15, 2024 422.28 424.26 415.05 418.01 166,918 -4.75(-1.12%)
Mar 14, 2024 449.58 450.03 417.95 422.76 123,187 -28.21(-6.26%)
Mar 13, 2024 462.73 466.76 450.20 450.97 109,282 -10.98(-2.38%)
Mar 12, 2024 465.31 465.31 451.34 461.95 84,064 -1.93(-0.42%)
Mar 11, 2024 446.44 463.92 446.44 463.89 60,967 +17.14(+3.84%)
Mar 08, 2024 441.86 447.23 437.89 446.75 49,080 +7.87(+1.79%)
Mar 07, 2024 436.55 442.49 434.18 438.88 70,555 +2.89(+0.66%)
Mar 06, 2024 448.05 449.27 434.87 435.98 93,215 -10.73(-2.40%)
Mar 05, 2024 446.95 470.85 437.50 446.71 202,087 +5.59(+1.27%)
Mar 04, 2024 453.04 453.93 434.64 441.12 105,846 -12.52(-2.76%)
Mar 01, 2024 451.54 461.64 446.31 453.64 80,556 +1.62(+0.36%)
Feb 29, 2024 443.37 456.44 443.37 452.02 91,104 +13.13(+2.99%)
Feb 28, 2024 435.89 441.97 434.98 438.89 82,788 -3.12(-0.71%)
Feb 27, 2024 432.82 444.35 427.41 442.01 117,645 +9.12(+2.11%)
Feb 26, 2024 437.92 444.59 428.28 432.89 157,836 -4.34(-0.99%)
Feb 23, 2024 473.48 473.48 402.21 437.23 276,809 -34.67(-7.35%)
Feb 22, 2024 469.53 475.60 464.69 471.90 112,667 +0.34(+0.07%)
Feb 21, 2024 488.70 488.70 471.14 471.57 86,658 -18.04(-3.68%)
Feb 20, 2024 477.88 490.68 476.12 489.61 91,478 +10.40(+2.17%)
Feb 16, 2024 484.97 492.73 478.39 479.21 103,559 -7.13(-1.47%)
Feb 15, 2024 489.62 498.58 484.54 486.34 95,243 -2.75(-0.56%)
Feb 14, 2024 483.41 489.66 473.06 489.09 61,064 +10.34(+2.16%)
Feb 13, 2024 485.36 485.36 467.28 478.75 105,924 -19.68(-3.95%)
Feb 12, 2024 492.97 506.17 492.30 498.43 63,504 +7.58(+1.54%)
Feb 09, 2024 478.89 491.45 476.21 490.85 75,558 +11.29(+2.35%)
Feb 08, 2024 487.36 493.21 475.87 479.56 85,679 -4.30(-0.89%)
Feb 07, 2024 499.57 502.91 481.74 483.86 87,153 -14.40(-2.89%)
Feb 06, 2024 495.14 501.41 489.11 498.25 107,327 +0.19(+0.04%)
Feb 05, 2024 504.34 507.94 493.81 498.06 65,422 -4.47(-0.89%)
Feb 02, 2024 534.85 534.85 492.67 502.54 125,021 -40.71(-7.49%)
Feb 01, 2024 546.42 546.42 528.87 543.25 61,166 +2.37(+0.44%)
Jan 31, 2024 546.99 558.57 540.82 540.89 38,470 -9.13(-1.66%)
Jan 30, 2024 551.10 557.16 548.10 550.02 69,239 -5.47(-0.98%)
Jan 29, 2024 560.99 560.99 544.85 555.49 45,880 -8.99(-1.59%)
Jan 26, 2024 549.40 564.63 549.40 564.48 35,055 +18.85(+3.45%)
Jan 25, 2024 537.35 545.64 530.51 545.63 33,620 +11.05(+2.07%)
Jan 24, 2024 550.87 550.87 532.22 534.57 48,498 -10.17(-1.87%)
Jan 23, 2024 546.29 546.29 534.26 544.74 56,161 +4.17(+0.77%)
Jan 22, 2024 528.96 540.57 528.96 540.57 46,490 +15.80(+3.01%)
Jan 19, 2024 517.10 524.78 507.90 524.78 55,126 +8.95(+1.73%)
Jan 18, 2024 519.22 521.06 514.67 515.83 38,172 +1.76(+0.34%)
Jan 17, 2024 526.37 530.81 506.47 514.07 99,815 -19.11(-3.58%)
Jan 16, 2024 545.09 541.13 531.83 533.17 77,551 -10.11(-1.86%)
Jan 12, 2024 553.66 556.86 537.61 543.28 56,830 -7.60(-1.38%)
Jan 11, 2024 545.32 553.44 537.05 550.88 64,001 +4.88(+0.89%)
Jan 10, 2024 550.42 566.11 542.18 546.00 73,482 -4.04(-0.73%)
Jan 09, 2024 545.01 550.05 536.84 550.04 72,083 +1.36(+0.25%)
Jan 08, 2024 532.55 554.49 524.58 548.68 88,143 +18.46(+3.48%)
Jan 05, 2024 522.14 544.40 522.14 530.23 95,553 +6.24(+1.19%)
Jan 04, 2024 533.22 536.89 514.66 523.99 85,584 -9.43(-1.77%)
Jan 03, 2024 541.50 543.54 531.10 533.42 62,093 -12.05(-2.21%)
Jan 02, 2024 549.00 555.88 542.11 545.47 43,185 -2.97(-0.54%)
Dec 29, 2023 548.87 548.87 544.90 548.43 34,221 -3.30(-0.60%)
Dec 28, 2023 541.94 557.68 534.26 551.74 28,877 +3.32(+0.61%)
Dec 27, 2023 545.81 549.69 536.76 548.41 32,881 +4.62(+0.85%)
Dec 26, 2023 538.30 544.65 533.49 543.79 26,618 +7.83(+1.46%)
Dec 22, 2023 533.86 541.77 531.40 535.96 31,400 -0.09(-0.02%)
Dec 21, 2023 536.33 540.71 532.50 536.05 35,442 +3.54(+0.66%)
Dec 20, 2023 544.09 544.09 529.15 532.51 38,856 -13.56(-2.48%)
Dec 19, 2023 538.43 547.05 535.73 546.07 50,622 +12.74(+2.39%)
Dec 18, 2023 537.01 541.59 527.02 533.33 41,944 -0.03(-0.01%)
Dec 15, 2023 543.92 543.92 530.17 533.36 69,829 -8.91(-1.64%)
Dec 14, 2023 535.03 559.51 535.03 542.27 61,465 +14.81(+2.81%)
Dec 13, 2023 519.28 527.46 509.43 527.46 156,339 +6.46(+1.24%)
Dec 12, 2023 511.17 523.77 498.76 520.99 75,067 +9.00(+1.76%)
Dec 11, 2023 519.87 522.33 508.02 512.00 77,684 -6.69(-1.29%)
Dec 08, 2023 518.28 524.78 516.42 518.69 51,428 +1.37(+0.26%)
Dec 07, 2023 512.15 524.53 512.15 517.32 44,720 +1.23(+0.24%)
Dec 06, 2023 520.40 526.16 514.45 516.09 73,930 +1.44(+0.28%)
Dec 05, 2023 549.57 549.57 502.83 514.65 98,175 -37.45(-6.78%)
Dec 04, 2023 524.80 565.38 524.80 552.10 97,568 +17.06(+3.19%)
Dec 01, 2023 522.63 541.01 520.17 535.04 90,280 +10.76(+2.05%)
Nov 30, 2023 536.01 536.28 523.10 524.28 56,700 -5.57(-1.05%)
Nov 29, 2023 542.57 547.85 526.81 529.85 74,351 -8.35(-1.55%)
Nov 28, 2023 526.24 544.63 518.29 538.20 52,131 +11.08(+2.10%)
Nov 27, 2023 539.04 539.04 523.68 527.12 41,551 -6.89(-1.29%)
Nov 24, 2023 530.12 534.60 525.78 534.01 23,821 +4.80(+0.91%)
Nov 22, 2023 539.99 548.08 523.46 529.21 58,086 -9.32(-1.73%)
Nov 21, 2023 547.57 550.92 534.11 538.53 38,667 -17.68(-3.18%)
Nov 20, 2023 550.77 563.27 546.01 556.21 50,255 +11.67(+2.14%)
Nov 17, 2023 544.00 550.44 529.22 544.53 68,638 +5.71(+1.06%)
Nov 16, 2023 551.22 551.22 530.04 538.82 37,521 -10.97(-1.99%)
Nov 15, 2023 545.68 555.25 539.01 549.79 63,229 +2.23(+0.41%)
Nov 14, 2023 522.87 553.85 522.76 547.55 128,451 +35.25(+6.88%)
Nov 13, 2023 518.06 523.15 508.86 512.30 63,607 -7.42(-1.43%)
Nov 10, 2023 539.18 539.18 518.81 519.72 77,772 -19.40(-3.60%)
Nov 09, 2023 581.13 581.13 539.10 539.12 92,888 -37.25(-6.46%)
Nov 08, 2023 593.99 593.99 571.04 576.38 41,779 -17.27(-2.91%)
Nov 07, 2023 577.76 594.25 560.25 593.64 56,759 +13.56(+2.34%)
Nov 06, 2023 574.82 589.12 567.48 580.08 55,123 -3.89(-0.67%)
Nov 03, 2023 547.41 606.08 547.41 583.97 118,478 +32.76(+5.94%)
Nov 02, 2023 543.31 570.24 540.09 551.21 113,193 +12.20(+2.26%)
Nov 01, 2023 542.18 543.82 533.70 539.01 55,771 +0.13(+0.02%)
Oct 31, 2023 539.53 543.82 534.71 538.88 50,227 -2.93(-0.54%)
Oct 30, 2023 535.30 547.09 528.61 541.81 55,906 +10.64(+2.00%)
Oct 27, 2023 557.98 557.98 509.66 531.17 103,098 -32.50(-5.77%)
Oct 26, 2023 570.84 570.84 542.88 563.66 113,496 -9.61(-1.68%)
Oct 25, 2023 589.10 591.64 571.62 573.28 29,128 -21.27(-3.58%)
Oct 24, 2023 592.19 603.35 581.62 594.54 36,346 +4.58(+0.78%)
Oct 23, 2023 600.77 608.28 585.60 589.97 46,045 -14.86(-2.46%)
Oct 20, 2023 611.97 615.66 604.49 604.83 21,278 -8.08(-1.32%)
Oct 19, 2023 624.86 624.86 605.99 612.91 38,337 -10.69(-1.71%)
Oct 18, 2023 630.78 634.07 617.59 623.60 43,333 -10.84(-1.71%)
Oct 17, 2023 648.08 652.71 633.73 634.44 52,504 -17.22(-2.64%)
Oct 16, 2023 640.86 658.20 640.86 651.66 63,926 +14.75(+2.32%)
Oct 13, 2023 637.55 644.14 633.13 636.91 22,334 +4.71(+0.75%)
Oct 12, 2023 633.84 636.77 625.25 632.20 28,395 -5.54(-0.87%)
Oct 11, 2023 628.89 645.67 628.89 637.73 29,638 +7.35(+1.17%)
Oct 10, 2023 619.27 632.77 616.85 630.38 33,368 +12.04(+1.95%)
Oct 09, 2023 597.48 620.75 597.29 618.34 49,849 +14.89(+2.47%)
Oct 06, 2023 598.81 616.36 597.60 603.45 55,947 -1.02(-0.17%)
Oct 05, 2023 596.69 606.24 593.89 604.47 41,366 +7.33(+1.23%)
Oct 04, 2023 588.72 602.29 587.60 597.14 60,509 +9.13(+1.55%)
Oct 03, 2023 584.59 589.38 568.41 588.01 174,232 -2.29(-0.39%)
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.