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

Cable One Inc (NY: CABO )

352.44 +17.39 (+5.19%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2023 539.53 543.82 534.71 538.88 50,227 -2.93(-0.54%)
Oct 30, 2023 535.30 547.09 528.61 541.81 55,906 +10.64(+2.00%)
Oct 27, 2023 557.98 557.98 509.66 531.17 103,098 -32.50(-5.77%)
Oct 26, 2023 570.84 570.84 542.88 563.66 113,496 -9.61(-1.68%)
Oct 25, 2023 589.10 591.64 571.62 573.28 29,128 -21.27(-3.58%)
Oct 24, 2023 592.19 603.35 581.62 594.54 36,346 +4.58(+0.78%)
Oct 23, 2023 600.77 608.28 585.60 589.97 46,045 -14.86(-2.46%)
Oct 20, 2023 611.97 615.66 604.49 604.83 21,278 -8.08(-1.32%)
Oct 19, 2023 624.86 624.86 605.99 612.91 38,337 -10.69(-1.71%)
Oct 18, 2023 630.78 634.07 617.59 623.60 43,333 -10.84(-1.71%)
Oct 17, 2023 648.08 652.71 633.73 634.44 52,504 -17.22(-2.64%)
Oct 16, 2023 640.86 658.20 640.86 651.66 63,926 +14.75(+2.32%)
Oct 13, 2023 637.55 644.14 633.13 636.91 22,334 +4.71(+0.75%)
Oct 12, 2023 633.84 636.77 625.25 632.20 28,395 -5.54(-0.87%)
Oct 11, 2023 628.89 645.67 628.89 637.73 29,638 +7.35(+1.17%)
Oct 10, 2023 619.27 632.77 616.85 630.38 33,368 +12.04(+1.95%)
Oct 09, 2023 597.48 620.75 597.29 618.34 49,849 +14.89(+2.47%)
Oct 06, 2023 598.81 616.36 597.60 603.45 55,947 -1.02(-0.17%)
Oct 05, 2023 596.69 606.24 593.89 604.47 41,366 +7.33(+1.23%)
Oct 04, 2023 588.72 602.29 587.60 597.14 60,509 +9.13(+1.55%)
Oct 03, 2023 584.59 589.38 568.41 588.01 174,232 -2.29(-0.39%)
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.