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

Cable One Inc (NY: CABO )

390.33 -8.04 (-2.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 551.80 563.49 545.58 545.65 38,134 -9.22(-1.66%)
Jan 30, 2024 555.95 562.07 552.92 554.86 68,635 -5.52(-0.98%)
Jan 29, 2024 565.93 565.93 549.65 560.38 45,479 -9.07(-1.59%)
Jan 26, 2024 554.24 569.60 554.24 569.45 34,749 +19.02(+3.45%)
Jan 25, 2024 542.08 550.44 535.18 550.43 33,327 +11.15(+2.07%)
Jan 24, 2024 555.72 555.72 536.91 539.28 48,075 -10.26(-1.87%)
Jan 23, 2024 551.10 551.10 538.97 549.54 55,671 +4.20(+0.77%)
Jan 22, 2024 533.62 545.33 533.62 545.33 46,084 +15.93(+3.01%)
Jan 19, 2024 521.65 529.40 512.37 529.40 54,645 +9.03(+1.73%)
Jan 18, 2024 523.79 525.65 519.20 520.37 37,839 +1.78(+0.34%)
Jan 17, 2024 531.01 535.48 510.93 518.59 98,944 -19.27(-3.58%)
Jan 16, 2024 549.89 545.90 536.51 537.87 76,874 -10.20(-1.86%)
Jan 12, 2024 558.53 561.76 542.34 548.07 56,334 -7.66(-1.38%)
Jan 11, 2024 550.12 558.31 541.78 555.73 63,443 +4.92(+0.89%)
Jan 10, 2024 555.27 571.10 546.95 550.81 72,841 -4.08(-0.73%)
Jan 09, 2024 549.80 554.89 541.57 554.88 71,454 +1.37(+0.25%)
Jan 08, 2024 537.24 559.37 529.20 553.51 87,374 +18.62(+3.48%)
Jan 05, 2024 526.73 549.20 526.73 534.89 94,719 +6.29(+1.19%)
Jan 04, 2024 537.92 541.62 519.19 528.60 84,837 -9.51(-1.77%)
Jan 03, 2024 546.26 548.33 535.78 538.11 61,551 -12.16(-2.21%)
Jan 02, 2024 553.83 560.78 546.88 550.27 42,808 -2.99(-0.54%)
Dec 29, 2023 553.70 553.70 549.70 553.26 33,922 -3.33(-0.60%)
Dec 28, 2023 546.71 562.59 538.97 556.59 28,625 +3.35(+0.61%)
Dec 27, 2023 550.62 554.53 541.48 553.24 32,594 +4.66(+0.85%)
Dec 26, 2023 543.04 549.45 538.18 548.58 26,385 +7.90(+1.46%)
Dec 22, 2023 538.56 546.54 536.08 540.68 31,126 -0.09(-0.02%)
Dec 21, 2023 541.05 545.47 537.19 540.77 35,132 +3.57(+0.66%)
Dec 20, 2023 548.88 548.88 533.81 537.20 38,517 -13.68(-2.48%)
Dec 19, 2023 543.17 551.87 540.45 550.88 50,180 +12.85(+2.39%)
Dec 18, 2023 541.74 546.36 531.66 538.02 41,578 -0.03(-0.01%)
Dec 15, 2023 548.71 548.71 534.83 538.05 69,219 -8.99(-1.64%)
Dec 14, 2023 539.75 564.44 539.75 547.04 60,929 +14.94(+2.81%)
Dec 13, 2023 523.85 532.10 513.91 532.10 154,975 +6.52(+1.24%)
Dec 12, 2023 515.67 528.38 503.15 525.58 74,412 +9.08(+1.76%)
Dec 11, 2023 524.45 526.93 512.49 516.50 77,006 -6.75(-1.29%)
Dec 08, 2023 522.85 529.40 520.97 523.25 50,979 +1.38(+0.26%)
Dec 07, 2023 516.66 529.15 516.66 521.87 44,329 +1.24(+0.24%)
Dec 06, 2023 524.98 530.79 518.98 520.63 73,285 +1.45(+0.28%)
Dec 05, 2023 554.41 554.41 507.26 519.18 97,318 -37.78(-6.78%)
Dec 04, 2023 529.42 570.36 529.42 556.96 96,717 +17.21(+3.19%)
Dec 01, 2023 527.23 545.78 524.75 539.75 89,492 +10.86(+2.05%)
Nov 30, 2023 540.73 541.01 527.71 528.90 56,205 -5.62(-1.05%)
Nov 29, 2023 547.35 552.68 531.45 534.52 73,702 -8.42(-1.55%)
Nov 28, 2023 530.87 549.42 522.86 542.93 51,676 +11.17(+2.10%)
Nov 27, 2023 543.79 543.79 528.29 531.76 41,189 -6.95(-1.29%)
Nov 24, 2023 534.79 539.30 530.41 538.71 23,613 +4.84(+0.91%)
Nov 22, 2023 544.74 552.91 528.07 533.87 57,580 -9.40(-1.73%)
Nov 21, 2023 552.39 555.77 538.82 543.27 38,330 -17.84(-3.18%)
Nov 20, 2023 555.62 568.23 550.82 561.10 49,816 +11.78(+2.14%)
Nov 17, 2023 548.78 555.29 533.88 549.33 68,039 +5.76(+1.06%)
Nov 16, 2023 556.07 556.07 534.71 543.57 37,194 -11.06(-1.99%)
Nov 15, 2023 550.49 560.13 543.75 554.63 62,677 +2.25(+0.41%)
Nov 14, 2023 527.47 558.72 527.37 552.37 127,330 +35.56(+6.88%)
Nov 13, 2023 522.63 527.76 513.34 516.81 63,052 -7.48(-1.43%)
Nov 10, 2023 543.93 543.93 523.38 524.30 77,093 -19.58(-3.60%)
Nov 09, 2023 586.25 586.25 543.84 543.87 92,077 -37.58(-6.46%)
Nov 08, 2023 599.22 599.22 576.07 581.45 41,414 -17.42(-2.91%)
Nov 07, 2023 582.84 599.48 565.19 598.87 56,264 +13.68(+2.34%)
Nov 06, 2023 579.88 594.31 572.47 585.19 54,642 -3.92(-0.67%)
Nov 03, 2023 552.23 611.42 552.23 589.11 117,443 +33.05(+5.94%)
Nov 02, 2023 548.09 575.26 544.84 556.06 112,205 +12.31(+2.26%)
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.