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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 845.44 845.44 814.11 835.34 89,827 -16.11(-1.89%)
Oct 28, 2022 794.85 853.53 794.85 851.44 153,102 +53.37(+6.69%)
Oct 27, 2022 776.26 816.09 776.26 798.07 126,548 +24.55(+3.17%)
Oct 26, 2022 778.40 801.90 773.17 773.52 64,272 -5.01(-0.64%)
Oct 25, 2022 748.28 778.74 744.62 778.53 118,358 +33.84(+4.54%)
Oct 24, 2022 752.40 768.69 741.10 744.69 84,982 -5.74(-0.77%)
Oct 21, 2022 752.65 758.16 736.30 750.43 65,724 +3.18(+0.43%)
Oct 20, 2022 761.42 762.46 730.29 747.26 62,127 -10.78(-1.42%)
Oct 19, 2022 758.83 775.94 750.21 758.03 70,357 -13.10(-1.70%)
Oct 18, 2022 797.88 807.81 766.53 771.14 88,766 -17.71(-2.24%)
Oct 17, 2022 777.89 797.09 773.16 788.85 74,953 +26.09(+3.42%)
Oct 14, 2022 779.36 791.40 754.70 762.76 92,872 -6.04(-0.79%)
Oct 13, 2022 709.96 771.57 709.96 768.79 167,001 +49.49(+6.88%)
Oct 12, 2022 743.41 746.33 715.46 719.30 94,353 -24.84(-3.34%)
Oct 11, 2022 776.50 776.50 737.18 744.15 119,434 -32.76(-4.22%)
Oct 10, 2022 797.28 802.37 776.37 776.91 109,514 -16.83(-2.12%)
Oct 07, 2022 817.62 817.62 792.67 793.74 85,032 -27.04(-3.29%)
Oct 06, 2022 836.41 839.15 816.26 820.78 88,172 -20.01(-2.38%)
Oct 05, 2022 851.50 851.50 833.18 840.79 62,055 -21.34(-2.48%)
Oct 04, 2022 860.60 879.80 841.82 862.13 57,365 +9.07(+1.06%)
Oct 03, 2022 836.42 853.06 823.28 853.06 80,315 +23.93(+2.89%)
Sep 30, 2022 874.94 879.52 826.60 829.13 81,589 -43.12(-4.94%)
Sep 29, 2022 867.09 879.18 854.58 872.25 87,556 -6.94(-0.79%)
Sep 28, 2022 888.19 893.45 872.79 879.19 84,329 +1.83(+0.21%)
Sep 27, 2022 902.30 902.30 866.33 877.36 62,834 -15.65(-1.75%)
Sep 26, 2022 910.97 910.97 886.24 893.01 51,019 -17.88(-1.96%)
Sep 23, 2022 923.36 937.94 908.09 910.90 73,700 -24.65(-2.63%)
Sep 22, 2022 950.99 957.18 925.88 935.54 56,740 -26.68(-2.77%)
Sep 21, 2022 986.64 990.62 959.45 962.23 34,169 -16.52(-1.69%)
Sep 20, 2022 994.32 1003 978.14 978.75 48,090 -26.45(-2.63%)
Sep 19, 2022 997.06 1008 985.65 1005 61,165 +4.66(+0.47%)
Sep 16, 2022 1024 1035 992.20 1001 84,639 -33.05(-3.20%)
Sep 15, 2022 1045 1045 1021 1034 63,836 -11.37(-1.09%)
Sep 14, 2022 1037 1051 1016 1045 59,232 +19.53(+1.90%)
Sep 13, 2022 1021 1031 1016 1025 57,666 -25.75(-2.45%)
Sep 12, 2022 1054 1066 1049 1051 61,703 -16.24(-1.52%)
Sep 09, 2022 1046 1076 1046 1067 27,422 +21.95(+2.10%)
Sep 08, 2022 1068 1068 1045 1045 36,363 -18.09(-1.70%)
Sep 07, 2022 1057 1069 1054 1064 48,805 +1.03(+0.10%)
Sep 06, 2022 1104 1111 1050 1063 57,248 -33.41(-3.05%)
Sep 02, 2022 1146 1163 1088 1096 32,935 -30.88(-2.74%)
Sep 01, 2022 1101 1131 1099 1127 43,888 +23.64(+2.14%)
Aug 31, 2022 1118 1124 1098 1103 63,867 -11.10(-1.00%)
Aug 30, 2022 1125 1136 1110 1114 48,633 -10.71(-0.95%)
Aug 29, 2022 1153 1153 1117 1125 56,870 -31.27(-2.70%)
Aug 26, 2022 1199 1199 1153 1156 52,812 -47.27(-3.93%)
Aug 25, 2022 1186 1205 1178 1204 45,981 +26.66(+2.27%)
Aug 24, 2022 1206 1209 1167 1177 106,794 -35.18(-2.90%)
Aug 23, 2022 1241 1241 1208 1212 44,020 -36.45(-2.92%)
Aug 22, 2022 1279 1288 1244 1248 37,959 -43.19(-3.34%)
Aug 19, 2022 1292 1302 1275 1292 29,016 -4.69(-0.36%)
Aug 18, 2022 1314 1324 1296 1296 43,606 -17.85(-1.36%)
Aug 17, 2022 1348 1348 1313 1314 32,154 -38.31(-2.83%)
Aug 16, 2022 1354 1366 1350 1353 21,382 -0.12(-0.01%)
Aug 15, 2022 1336 1362 1334 1353 29,022 +24.79(+1.87%)
Aug 12, 2022 1313 1333 1309 1328 18,590 +25.44(+1.95%)
Aug 11, 2022 1324 1348 1298 1302 31,948 -6.31(-0.48%)
Aug 10, 2022 1299 1323 1299 1309 29,684 +30.08(+2.35%)
Aug 09, 2022 1303 1305 1265 1279 56,094 -16.15(-1.25%)
Aug 08, 2022 1323 1361 1295 1295 49,743 -35.20(-2.65%)
Aug 05, 2022 1354 1372 1322 1330 69,181 -68.02(-4.87%)
Aug 04, 2022 1380 1420 1380 1398 42,985 +9.22(+0.66%)
Aug 03, 2022 1366 1404 1349 1389 38,829 +35.89(+2.65%)
Aug 02, 2022 1362 1387 1343 1353 76,009 -8.68(-0.64%)
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.