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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 691.76 732.57 691.76 730.38 61,741 +35.23(+5.07%)
Apr 27, 2023 650.49 699.93 650.49 695.15 72,682 +52.89(+8.23%)
Apr 26, 2023 644.09 646.73 634.28 642.26 52,158 -2.42(-0.37%)
Apr 25, 2023 657.91 658.37 639.12 644.68 57,536 -19.89(-2.99%)
Apr 24, 2023 660.74 668.36 656.71 664.56 36,182 +0.79(+0.12%)
Apr 21, 2023 670.24 673.69 658.96 663.77 31,457 -2.68(-0.40%)
Apr 20, 2023 660.41 668.38 650.06 666.45 34,348 -2.57(-0.38%)
Apr 19, 2023 660.46 678.92 654.38 669.02 40,964 +6.83(+1.03%)
Apr 18, 2023 674.38 674.38 648.41 662.19 39,736 -8.71(-1.30%)
Apr 17, 2023 664.59 673.86 659.45 670.90 38,490 +8.31(+1.25%)
Apr 14, 2023 675.95 675.95 659.01 662.59 35,214 -10.05(-1.49%)
Apr 13, 2023 660.26 678.56 657.49 672.64 51,175 +18.25(+2.79%)
Apr 12, 2023 694.17 694.17 653.71 654.39 42,601 -34.93(-5.07%)
Apr 11, 2023 674.22 692.92 674.22 689.32 42,662 +16.16(+2.40%)
Apr 10, 2023 660.74 681.64 660.74 673.16 48,977 +3.64(+0.54%)
Apr 06, 2023 673.45 677.66 667.71 669.52 53,882 -0.80(-0.12%)
Apr 05, 2023 655.86 670.32 655.31 670.32 55,633 +12.60(+1.92%)
Apr 04, 2023 660.61 667.01 649.18 657.73 45,035 +2.52(+0.39%)
Apr 03, 2023 676.05 676.05 653.70 655.20 55,557 -20.85(-3.08%)
Mar 31, 2023 647.57 677.15 645.36 676.05 68,524 +28.24(+4.36%)
Mar 30, 2023 644.28 653.58 639.81 647.82 56,809 +6.43(+1.00%)
Mar 29, 2023 636.93 648.19 636.81 641.38 54,918 +8.30(+1.31%)
Mar 28, 2023 658.62 668.07 627.48 633.08 67,802 -30.38(-4.58%)
Mar 27, 2023 655.23 670.56 649.61 663.46 86,197 +17.21(+2.66%)
Mar 24, 2023 625.97 648.54 618.65 646.25 63,898 +18.85(+3.00%)
Mar 23, 2023 604.70 629.07 604.70 627.40 76,218 +22.70(+3.75%)
Mar 22, 2023 631.06 631.75 604.35 604.70 53,535 -28.15(-4.45%)
Mar 21, 2023 619.82 639.34 619.82 632.85 43,919 +16.29(+2.64%)
Mar 20, 2023 631.15 642.35 612.96 616.56 59,120 -13.16(-2.09%)
Mar 17, 2023 623.56 635.42 620.59 629.72 73,949 +2.74(+0.44%)
Mar 16, 2023 617.73 644.30 617.73 626.99 76,818 +5.54(+0.89%)
Mar 15, 2023 587.31 630.94 587.31 621.45 97,757 +19.01(+3.16%)
Mar 14, 2023 610.90 612.80 599.04 602.44 67,018 +2.82(+0.47%)
Mar 13, 2023 614.55 618.11 599.62 599.62 59,445 -19.63(-3.17%)
Mar 10, 2023 628.14 628.14 611.10 619.24 68,997 -12.16(-1.93%)
Mar 09, 2023 647.26 647.26 623.88 631.41 58,336 -17.38(-2.68%)
Mar 08, 2023 662.42 662.42 648.27 648.79 37,432 -10.36(-1.57%)
Mar 07, 2023 665.68 670.95 654.06 659.15 52,722 -7.34(-1.10%)
Mar 06, 2023 671.68 683.08 664.09 666.49 97,824 -0.15(-0.02%)
Mar 03, 2023 665.65 668.59 653.91 666.64 72,915 +9.35(+1.42%)
Mar 02, 2023 656.18 662.47 652.21 657.29 67,186 -2.73(-0.41%)
Mar 01, 2023 669.30 671.82 654.19 660.02 56,943 -5.07(-0.76%)
Feb 28, 2023 668.45 688.28 665.07 665.08 75,026 -1.59(-0.24%)
Feb 27, 2023 674.14 677.50 654.21 666.67 75,205 +1.66(+0.25%)
Feb 24, 2023 682.51 682.51 659.37 665.02 92,059 -34.15(-4.88%)
Feb 23, 2023 702.15 712.86 692.04 699.16 53,222 -6.50(-0.92%)
Feb 22, 2023 695.43 723.83 688.75 705.66 77,989 +6.38(+0.91%)
Feb 21, 2023 704.26 714.10 670.15 699.28 110,822 -26.25(-3.62%)
Feb 17, 2023 732.50 733.23 717.60 725.53 76,123 -11.19(-1.52%)
Feb 16, 2023 737.25 758.33 729.77 736.72 64,454 -10.37(-1.39%)
Feb 15, 2023 753.27 763.13 744.18 747.10 81,705 -8.46(-1.12%)
Feb 14, 2023 753.68 762.56 742.07 755.56 37,392 -2.26(-0.30%)
Feb 13, 2023 761.46 769.37 754.10 757.82 56,992 -1.74(-0.23%)
Feb 10, 2023 748.20 760.24 746.28 759.56 28,811 +5.34(+0.71%)
Feb 09, 2023 790.02 792.49 749.20 754.21 42,483 -27.05(-3.46%)
Feb 08, 2023 777.90 788.55 773.61 781.26 42,073 -5.76(-0.73%)
Feb 07, 2023 782.48 792.93 772.40 787.02 35,185 +4.74(+0.61%)
Feb 06, 2023 784.90 793.01 771.56 782.28 58,324 -11.74(-1.48%)
Feb 03, 2023 803.00 803.40 778.50 794.02 64,036 -21.32(-2.61%)
Feb 02, 2023 796.32 826.95 793.83 815.34 57,145 +28.77(+3.66%)
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.