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 (%)
Aug 31, 2023 649.92 654.32 636.80 637.57 38,667 -10.05(-1.55%)
Aug 30, 2023 635.45 647.90 634.07 647.62 31,541 +10.80(+1.70%)
Aug 29, 2023 628.83 640.99 624.40 636.82 48,630 +12.43(+1.99%)
Aug 28, 2023 621.22 632.85 621.22 624.40 42,399 +6.30(+1.02%)
Aug 25, 2023 625.63 628.54 612.92 618.09 40,614 -4.91(-0.79%)
Aug 24, 2023 617.46 624.71 617.46 623.00 41,844 +2.92(+0.47%)
Aug 23, 2023 634.52 634.52 616.28 620.08 45,990 -10.64(-1.69%)
Aug 22, 2023 646.27 651.70 621.94 630.73 44,468 -15.00(-2.32%)
Aug 21, 2023 621.41 656.00 621.41 645.73 99,236 +24.88(+4.01%)
Aug 18, 2023 642.89 644.68 618.63 620.85 106,328 -26.80(-4.14%)
Aug 17, 2023 648.98 659.13 643.40 647.65 48,393 -0.22(-0.03%)
Aug 16, 2023 658.61 659.62 647.18 647.87 50,488 -12.72(-1.93%)
Aug 15, 2023 664.60 671.15 658.55 660.59 25,061 -8.40(-1.26%)
Aug 14, 2023 660.58 671.03 656.03 668.98 39,912 +2.64(+0.40%)
Aug 11, 2023 657.51 669.83 657.51 666.34 32,761 +6.99(+1.06%)
Aug 10, 2023 650.22 667.21 650.22 659.35 77,147 +10.24(+1.58%)
Aug 09, 2023 663.84 669.15 645.81 649.10 53,084 -17.13(-2.57%)
Aug 08, 2023 641.88 667.70 639.90 666.23 71,626 +16.23(+2.50%)
Aug 07, 2023 649.84 666.91 640.99 650.00 95,779 -2.56(-0.39%)
Aug 04, 2023 704.92 704.92 652.56 652.56 111,190 -55.37(-7.82%)
Aug 03, 2023 703.40 714.18 697.99 707.92 43,704 -4.71(-0.66%)
Aug 02, 2023 689.91 723.05 689.91 712.63 65,814 +16.36(+2.35%)
Aug 01, 2023 705.97 714.58 693.81 696.28 53,873 -9.89(-1.40%)
Jul 31, 2023 699.20 721.05 699.20 706.17 62,272 +13.50(+1.95%)
Jul 28, 2023 710.17 715.14 692.63 692.67 38,159 -11.71(-1.66%)
Jul 27, 2023 709.02 726.66 703.19 704.37 42,420 +0.11(+0.02%)
Jul 26, 2023 705.03 706.57 700.85 704.27 38,586 -1.24(-0.18%)
Jul 25, 2023 711.93 713.21 704.27 705.50 32,467 -7.41(-1.04%)
Jul 24, 2023 709.25 730.36 709.25 712.92 57,823 +3.82(+0.54%)
Jul 21, 2023 726.88 730.61 702.15 709.09 93,366 -13.66(-1.89%)
Jul 20, 2023 697.86 724.14 697.86 722.75 80,592 +21.70(+3.10%)
Jul 19, 2023 671.91 707.22 671.90 701.05 93,138 +36.36(+5.47%)
Jul 18, 2023 633.96 666.92 633.21 664.69 87,611 +33.22(+5.26%)
Jul 17, 2023 627.66 632.09 623.23 631.47 73,054 +4.74(+0.76%)
Jul 14, 2023 631.39 640.86 625.82 626.73 55,432 -7.28(-1.15%)
Jul 13, 2023 635.61 636.96 625.79 634.00 86,037 +6.82(+1.09%)
Jul 12, 2023 643.80 643.80 625.51 627.18 56,236 -6.02(-0.95%)
Jul 11, 2023 626.27 633.98 621.63 633.20 79,754 +8.15(+1.30%)
Jul 10, 2023 631.35 645.42 623.66 625.05 86,945 -12.45(-1.95%)
Jul 07, 2023 624.80 649.82 624.80 637.50 80,288 +12.12(+1.94%)
Jul 06, 2023 625.53 634.15 619.81 625.38 58,998 -9.00(-1.42%)
Jul 05, 2023 628.77 645.85 618.88 634.38 89,361 +1.27(+0.20%)
Jul 03, 2023 639.90 644.95 631.69 633.12 45,347 -7.83(-1.22%)
Jun 30, 2023 642.05 644.92 635.97 640.95 51,649 +3.04(+0.48%)
Jun 29, 2023 654.60 658.32 635.97 637.91 61,667 -20.38(-3.10%)
Jun 28, 2023 648.14 658.28 645.14 658.28 46,512 +8.41(+1.29%)
Jun 27, 2023 629.07 655.24 629.02 649.87 57,454 +24.00(+3.83%)
Jun 26, 2023 617.57 635.28 617.57 625.88 49,869 +6.61(+1.07%)
Jun 23, 2023 613.29 625.48 613.29 619.26 134,853 +0.63(+0.10%)
Jun 22, 2023 620.33 623.28 605.76 618.63 127,295 -4.44(-0.71%)
Jun 21, 2023 639.02 643.75 623.02 623.07 150,109 -20.63(-3.21%)
Jun 20, 2023 657.76 657.76 635.18 643.70 88,573 -15.35(-2.33%)
Jun 16, 2023 676.45 676.45 654.22 659.05 141,928 -17.95(-2.65%)
Jun 15, 2023 659.51 680.32 653.55 677.00 77,455 +13.86(+2.09%)
Jun 14, 2023 668.17 678.91 656.85 663.14 80,584 -3.88(-0.58%)
Jun 13, 2023 674.19 677.94 665.95 667.02 48,619 -1.08(-0.16%)
Jun 12, 2023 649.64 669.99 649.42 668.11 43,728 +19.73(+3.04%)
Jun 09, 2023 664.85 664.85 643.05 648.37 53,257 -15.46(-2.33%)
Jun 08, 2023 661.55 664.19 648.84 663.83 67,844 +2.16(+0.33%)
Jun 07, 2023 648.62 664.68 645.66 661.68 47,499 +16.88(+2.62%)
Jun 06, 2023 638.76 667.03 637.68 644.79 77,735 +5.27(+0.82%)
Jun 05, 2023 609.25 647.52 604.79 639.52 96,645 +30.98(+5.09%)
Jun 02, 2023 608.66 608.66 599.38 608.54 76,747 +2.65(+0.44%)
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.