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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
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.