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

Cable One Inc (NY: CABO )

338.00 +2.95 (+0.88%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2023 604.72 605.05 596.76 596.81 57,256 -8.03(-1.33%)
May 30, 2023 610.96 611.44 600.75 604.84 58,406 -0.67(-0.11%)
May 26, 2023 599.22 611.45 598.75 605.51 67,456 +6.44(+1.07%)
May 25, 2023 619.56 619.56 596.51 599.07 56,862 -21.49(-3.46%)
May 24, 2023 626.43 626.43 611.25 620.56 53,595 -10.82(-1.71%)
May 23, 2023 643.09 643.09 623.44 631.38 63,122 -12.19(-1.89%)
May 22, 2023 646.64 650.74 641.36 643.56 69,931 -2.12(-0.33%)
May 19, 2023 660.24 664.41 644.33 645.68 46,504 -11.90(-1.81%)
May 18, 2023 643.74 663.03 638.88 657.58 51,259 +10.15(+1.57%)
May 17, 2023 655.39 659.38 647.30 647.44 52,516 -2.39(-0.37%)
May 16, 2023 653.46 664.20 649.56 649.82 42,827 -6.35(-0.97%)
May 15, 2023 652.24 660.69 644.59 656.17 47,213 +2.63(+0.40%)
May 12, 2023 651.55 653.57 643.14 653.54 40,498 +2.82(+0.43%)
May 11, 2023 650.46 655.40 644.97 650.73 48,861 -2.63(-0.40%)
May 10, 2023 669.93 669.93 642.38 653.36 85,529 -9.11(-1.37%)
May 09, 2023 663.20 663.20 648.07 662.47 56,245 -4.69(-0.70%)
May 08, 2023 679.74 679.95 655.79 667.16 51,945 -9.78(-1.44%)
May 05, 2023 679.36 686.14 632.15 676.93 82,983 +3.12(+0.46%)
May 04, 2023 705.48 705.48 673.82 673.82 37,109 -28.30(-4.03%)
May 03, 2023 703.26 719.01 696.31 702.12 41,945 -0.20(-0.03%)
May 02, 2023 726.89 726.89 691.51 702.32 53,680 -25.28(-3.47%)
May 01, 2023 737.92 746.41 723.49 727.61 52,612 -8.77(-1.19%)
Apr 28, 2023 697.44 738.59 697.44 736.37 61,238 +35.52(+5.07%)
Apr 27, 2023 655.83 705.68 655.83 700.86 72,090 +53.32(+8.23%)
Apr 26, 2023 649.38 652.04 639.48 647.53 51,734 -2.44(-0.37%)
Apr 25, 2023 663.31 663.78 644.37 649.97 57,068 -20.05(-2.99%)
Apr 24, 2023 666.16 673.85 662.11 670.02 35,887 +0.80(+0.12%)
Apr 21, 2023 675.74 679.23 664.37 669.22 31,201 -2.70(-0.40%)
Apr 20, 2023 665.84 673.87 655.40 671.92 34,068 -2.59(-0.38%)
Apr 19, 2023 665.88 684.50 659.76 674.51 40,630 +6.88(+1.03%)
Apr 18, 2023 679.91 679.91 653.74 667.63 39,413 -8.78(-1.30%)
Apr 17, 2023 670.05 679.39 664.86 676.41 38,177 +8.38(+1.25%)
Apr 14, 2023 681.50 681.50 664.42 668.03 34,927 -10.14(-1.49%)
Apr 13, 2023 665.68 684.13 662.88 678.17 50,758 +18.40(+2.79%)
Apr 12, 2023 699.87 699.87 659.08 659.77 42,254 -35.22(-5.07%)
Apr 11, 2023 679.76 698.61 679.76 694.98 42,315 +16.29(+2.40%)
Apr 10, 2023 666.16 687.24 666.16 678.69 48,578 +3.67(+0.54%)
Apr 06, 2023 678.98 683.22 673.20 675.02 53,443 -0.81(-0.12%)
Apr 05, 2023 661.24 675.83 660.69 675.83 55,180 +12.70(+1.92%)
Apr 04, 2023 666.03 672.49 654.51 663.13 44,668 +2.54(+0.39%)
Apr 03, 2023 681.60 681.60 659.07 660.58 55,105 -21.02(-3.08%)
Mar 31, 2023 652.89 682.71 650.65 681.60 67,966 +28.47(+4.36%)
Mar 30, 2023 649.57 658.95 645.07 653.13 56,347 +6.49(+1.00%)
Mar 29, 2023 642.16 653.51 642.04 646.65 54,471 +8.37(+1.31%)
Mar 28, 2023 664.03 673.55 632.63 638.28 67,249 -30.62(-4.58%)
Mar 27, 2023 660.61 676.07 654.94 668.90 85,495 +17.35(+2.66%)
Mar 24, 2023 631.11 653.86 623.73 651.55 63,378 +19.00(+3.00%)
Mar 23, 2023 609.67 634.23 609.67 632.55 75,597 +22.88(+3.75%)
Mar 22, 2023 636.24 636.94 609.32 609.67 53,099 -28.38(-4.45%)
Mar 21, 2023 624.91 644.59 624.91 638.05 43,561 +16.43(+2.64%)
Mar 20, 2023 636.34 647.62 618.00 621.62 58,638 -13.27(-2.09%)
Mar 17, 2023 628.68 640.64 625.69 634.89 73,347 +2.76(+0.44%)
Mar 16, 2023 622.80 649.59 622.80 632.13 76,192 +5.58(+0.89%)
Mar 15, 2023 592.13 636.12 592.13 626.55 96,961 +19.17(+3.16%)
Mar 14, 2023 615.92 617.83 603.96 607.38 66,472 +2.85(+0.47%)
Mar 13, 2023 619.60 623.18 604.54 604.54 58,961 -19.79(-3.17%)
Mar 10, 2023 633.30 633.30 616.11 624.33 68,435 -12.26(-1.93%)
Mar 09, 2023 652.57 652.57 629.01 636.59 57,861 -17.53(-2.68%)
Mar 08, 2023 667.86 667.86 653.59 654.12 37,127 -10.45(-1.57%)
Mar 07, 2023 671.15 676.46 659.43 664.56 52,293 -7.40(-1.10%)
Mar 06, 2023 677.20 688.69 669.54 671.96 97,028 -0.15(-0.02%)
Mar 03, 2023 671.12 674.08 659.28 672.12 72,321 +9.43(+1.42%)
Mar 02, 2023 661.57 667.91 657.56 662.69 66,639 -2.75(-0.41%)
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.