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: 7:00 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 (%)
Dec 30, 2022 670.37 688.64 665.68 688.61 68,513 +6.49(+0.95%)
Dec 29, 2022 656.73 684.78 656.73 682.12 54,786 +29.95(+4.59%)
Dec 28, 2022 660.79 674.53 652.16 652.17 60,259 -10.24(-1.55%)
Dec 27, 2022 672.69 678.33 661.31 662.42 70,541 -12.31(-1.83%)
Dec 23, 2022 674.62 688.28 670.29 674.73 59,730 -10.12(-1.48%)
Dec 22, 2022 667.57 685.65 661.94 684.85 70,759 +5.42(+0.80%)
Dec 21, 2022 681.93 697.22 679.41 679.43 62,324 +1.14(+0.17%)
Dec 20, 2022 666.24 692.27 661.59 678.29 81,955 +8.56(+1.28%)
Dec 19, 2022 686.29 694.95 661.27 669.73 130,964 -6.88(-1.02%)
Dec 16, 2022 688.65 695.20 667.17 676.61 161,329 -15.54(-2.24%)
Dec 15, 2022 702.67 711.95 688.51 692.14 88,228 -14.11(-2.00%)
Dec 14, 2022 732.08 732.49 702.96 706.26 113,020 -38.12(-5.12%)
Dec 13, 2022 743.94 752.31 722.28 744.38 75,798 +23.71(+3.29%)
Dec 12, 2022 715.15 723.86 713.08 720.67 83,428 +1.64(+0.23%)
Dec 09, 2022 698.92 728.41 698.92 719.02 89,198 +12.88(+1.82%)
Dec 08, 2022 682.94 706.29 666.11 706.15 79,014 +23.77(+3.48%)
Dec 07, 2022 687.35 691.15 673.43 682.38 94,846 -8.79(-1.27%)
Dec 06, 2022 705.24 712.60 681.98 691.17 91,177 -14.02(-1.99%)
Dec 05, 2022 701.02 714.32 697.38 705.19 85,511 -6.44(-0.91%)
Dec 02, 2022 697.16 717.36 696.47 711.63 55,265 +7.29(+1.04%)
Dec 01, 2022 705.20 721.80 696.97 704.34 96,471 +3.71(+0.53%)
Nov 30, 2022 687.20 705.94 677.33 700.63 558,296 +4.18(+0.60%)
Nov 29, 2022 677.98 698.58 675.24 696.46 87,304 +6.59(+0.95%)
Nov 28, 2022 684.59 704.86 682.27 689.87 106,761 +1.58(+0.23%)
Nov 25, 2022 690.57 694.58 673.36 688.29 52,044 +4.47(+0.65%)
Nov 23, 2022 685.92 705.34 681.14 683.82 91,453 -1.05(-0.15%)
Nov 22, 2022 647.03 685.57 645.07 684.87 98,340 +42.23(+6.57%)
Nov 21, 2022 642.32 665.64 626.31 642.64 118,867 -15.75(-2.39%)
Nov 18, 2022 658.61 668.30 638.84 658.39 101,657 +10.29(+1.59%)
Nov 17, 2022 665.11 675.83 643.75 648.11 194,027 -32.00(-4.70%)
Nov 16, 2022 698.43 698.43 678.55 680.10 82,733 -13.65(-1.97%)
Nov 15, 2022 703.32 717.00 689.70 693.75 118,354 +10.10(+1.48%)
Nov 14, 2022 698.50 708.04 669.11 683.66 134,876 -14.12(-2.02%)
Nov 11, 2022 638.79 712.54 638.79 697.78 223,993 +69.06(+10.98%)
Nov 10, 2022 621.17 641.93 616.63 628.72 273,889 +30.41(+5.08%)
Nov 09, 2022 630.89 630.89 597.91 598.31 126,121 -29.70(-4.73%)
Nov 08, 2022 642.42 658.92 618.55 628.02 171,642 -14.19(-2.21%)
Nov 07, 2022 663.67 682.93 623.47 642.21 210,781 -16.12(-2.45%)
Nov 04, 2022 767.99 767.99 653.09 658.33 311,894 -114.72(-14.84%)
Nov 03, 2022 764.81 779.93 742.18 773.05 138,603 -10.78(-1.38%)
Nov 02, 2022 818.04 778.26 783.83 70,656 -30.38(-3.73%)
Nov 01, 2022 836.56 842.95 800.97 814.21 75,224 -13.83(-1.67%)
Oct 31, 2022 838.07 838.07 807.00 828.04 90,618 -15.97(-1.89%)
Oct 28, 2022 787.92 846.08 787.92 844.01 154,450 +52.90(+6.69%)
Oct 27, 2022 769.49 808.96 769.49 791.11 127,663 +24.34(+3.17%)
Oct 26, 2022 771.60 794.90 766.42 766.77 64,838 -4.97(-0.64%)
Oct 25, 2022 741.75 771.94 738.12 771.74 119,400 +33.55(+4.54%)
Oct 24, 2022 745.83 761.98 734.64 738.19 85,730 -5.69(-0.77%)
Oct 21, 2022 746.08 751.54 729.87 743.88 66,303 +3.15(+0.43%)
Oct 20, 2022 754.77 755.80 723.91 740.73 62,674 -10.68(-1.42%)
Oct 19, 2022 752.21 769.17 743.66 751.42 70,976 -12.99(-1.70%)
Oct 18, 2022 790.91 800.76 759.84 764.41 89,548 -17.55(-2.24%)
Oct 17, 2022 771.10 790.13 766.41 781.96 75,613 +25.86(+3.42%)
Oct 14, 2022 772.56 784.49 748.12 756.10 93,690 -5.98(-0.79%)
Oct 13, 2022 703.77 764.83 703.77 762.09 168,472 +49.06(+6.88%)
Oct 12, 2022 736.92 739.82 709.21 713.02 95,183 -24.63(-3.34%)
Oct 11, 2022 769.73 769.73 730.75 737.65 120,485 -32.48(-4.22%)
Oct 10, 2022 790.33 795.36 769.59 770.13 110,478 -16.68(-2.12%)
Oct 07, 2022 810.48 810.48 785.75 786.81 85,781 -26.80(-3.29%)
Oct 06, 2022 829.12 831.82 809.13 813.61 88,949 -19.84(-2.38%)
Oct 05, 2022 844.07 844.07 825.91 833.45 62,602 -21.16(-2.48%)
Oct 04, 2022 853.09 872.12 834.47 854.61 57,870 +8.99(+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.