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

Cable One Inc (NY: CABO )

346.49 +10.07 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2023 743.68 759.53 743.68 757.86 84,153 +11.66(+1.56%)
Jan 30, 2023 757.80 773.75 734.01 746.20 71,482 -20.17(-2.63%)
Jan 27, 2023 776.57 781.73 765.96 766.37 58,786 -9.21(-1.19%)
Jan 26, 2023 776.22 781.95 766.21 775.58 47,109 +0.51(+0.07%)
Jan 25, 2023 760.34 776.53 750.77 775.07 49,845 +10.15(+1.33%)
Jan 24, 2023 760.59 775.72 758.01 764.92 57,333 -2.95(-0.38%)
Jan 23, 2023 759.96 773.46 758.70 767.88 59,562 +15.83(+2.11%)
Jan 20, 2023 717.44 752.17 717.44 752.05 57,707 +30.26(+4.19%)
Jan 19, 2023 733.98 733.98 721.39 721.78 71,947 -12.37(-1.68%)
Jan 18, 2023 733.03 749.07 725.44 734.15 47,596 -0.07(-0.01%)
Jan 17, 2023 728.56 738.52 719.05 734.22 53,098 +5.65(+0.78%)
Jan 13, 2023 719.57 737.50 719.57 728.57 47,118 +2.17(+0.30%)
Jan 12, 2023 733.17 747.19 724.27 726.40 77,525 -6.22(-0.85%)
Jan 11, 2023 719.69 737.44 713.78 732.62 66,563 +19.52(+2.74%)
Jan 10, 2023 691.73 719.89 690.28 713.09 57,412 +17.98(+2.59%)
Jan 09, 2023 687.00 700.36 686.11 695.11 67,173 +8.52(+1.24%)
Jan 06, 2023 687.43 692.18 673.93 686.59 57,352 +9.25(+1.37%)
Jan 05, 2023 685.99 685.99 667.58 677.34 64,941 -12.28(-1.78%)
Jan 04, 2023 674.98 698.42 671.62 689.62 94,148 +21.75(+3.26%)
Jan 03, 2023 687.46 698.42 664.01 667.87 67,885 -15.13(-2.22%)
Dec 30, 2022 664.91 683.03 660.26 683.00 69,076 +6.44(+0.95%)
Dec 29, 2022 651.38 679.20 651.38 676.57 55,236 +29.71(+4.59%)
Dec 28, 2022 655.41 669.03 646.85 646.86 60,753 -10.16(-1.55%)
Dec 27, 2022 667.21 672.80 655.93 657.02 71,121 -12.21(-1.83%)
Dec 23, 2022 669.13 682.68 664.83 669.24 60,221 -10.04(-1.48%)
Dec 22, 2022 662.13 680.07 656.55 679.27 71,340 +5.37(+0.80%)
Dec 21, 2022 676.37 691.54 673.88 673.90 62,836 +1.13(+0.17%)
Dec 20, 2022 660.81 686.63 656.20 672.77 82,628 +8.49(+1.28%)
Dec 19, 2022 680.70 689.29 655.89 664.27 132,039 -6.82(-1.02%)
Dec 16, 2022 683.04 689.54 661.74 671.10 162,654 -15.41(-2.24%)
Dec 15, 2022 696.94 706.15 682.91 686.50 88,952 -14.00(-2.00%)
Dec 14, 2022 726.12 726.52 697.23 700.50 113,948 -37.81(-5.12%)
Dec 13, 2022 737.88 746.18 716.40 738.32 76,420 +23.52(+3.29%)
Dec 12, 2022 709.33 717.97 707.27 714.80 84,113 +1.63(+0.23%)
Dec 09, 2022 693.23 722.48 693.23 713.17 89,930 +12.77(+1.82%)
Dec 08, 2022 677.38 700.54 660.68 700.40 79,663 +23.57(+3.48%)
Dec 07, 2022 681.76 685.53 667.95 676.82 95,625 -8.72(-1.27%)
Dec 06, 2022 699.50 706.80 676.42 685.55 91,926 -13.90(-1.99%)
Dec 05, 2022 695.31 708.50 691.70 699.45 86,213 -6.39(-0.91%)
Dec 02, 2022 691.49 711.52 690.79 705.84 55,719 +7.23(+1.04%)
Dec 01, 2022 699.46 715.92 691.29 698.60 97,263 +3.68(+0.53%)
Nov 30, 2022 681.60 700.19 671.81 694.93 562,880 +4.14(+0.60%)
Nov 29, 2022 672.46 692.89 669.74 690.78 88,021 +6.53(+0.95%)
Nov 28, 2022 679.01 699.12 676.71 684.25 107,638 +1.56(+0.23%)
Nov 25, 2022 684.94 688.93 667.87 682.69 52,471 +4.44(+0.65%)
Nov 23, 2022 680.34 699.60 675.60 678.25 92,204 -1.04(-0.15%)
Nov 22, 2022 641.76 679.98 639.82 679.29 99,147 +41.88(+6.57%)
Nov 21, 2022 637.09 660.22 621.21 637.41 119,843 -15.62(-2.39%)
Nov 18, 2022 653.24 662.86 633.63 653.03 102,492 +10.21(+1.59%)
Nov 17, 2022 659.69 670.32 638.51 642.83 195,620 -31.74(-4.70%)
Nov 16, 2022 692.74 692.74 673.02 674.56 83,412 -13.54(-1.97%)
Nov 15, 2022 697.59 711.16 684.08 688.11 119,325 +10.01(+1.48%)
Nov 14, 2022 692.81 702.27 663.65 678.09 135,983 -14.01(-2.02%)
Nov 11, 2022 633.59 706.74 633.59 692.10 225,833 +68.50(+10.98%)
Nov 10, 2022 616.11 636.70 611.61 623.60 276,138 +30.16(+5.08%)
Nov 09, 2022 625.75 625.75 593.04 593.44 127,157 -29.46(-4.73%)
Nov 08, 2022 637.19 653.55 613.52 622.90 173,051 -14.08(-2.21%)
Nov 07, 2022 658.26 677.37 618.39 636.98 212,512 -15.99(-2.45%)
Nov 04, 2022 761.74 761.74 647.77 652.97 314,455 -113.79(-14.84%)
Nov 03, 2022 758.58 773.58 736.13 766.75 139,741 -10.69(-1.38%)
Nov 02, 2022 811.38 771.92 777.45 71,236 -30.13(-3.73%)
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.