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 (%)
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.