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 -13.98 (-3.97%)
Official Closing 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 (%)
Nov 30, 2023 536.01 536.28 523.10 524.28 56,700 -5.57(-1.05%)
Nov 29, 2023 542.57 547.85 526.81 529.85 74,351 -8.35(-1.55%)
Nov 28, 2023 526.24 544.63 518.29 538.20 52,131 +11.08(+2.10%)
Nov 27, 2023 539.04 539.04 523.68 527.12 41,551 -6.89(-1.29%)
Nov 24, 2023 530.12 534.60 525.78 534.01 23,821 +4.80(+0.91%)
Nov 22, 2023 539.99 548.08 523.46 529.21 58,086 -9.32(-1.73%)
Nov 21, 2023 547.57 550.92 534.11 538.53 38,667 -17.68(-3.18%)
Nov 20, 2023 550.77 563.27 546.01 556.21 50,255 +11.67(+2.14%)
Nov 17, 2023 544.00 550.44 529.22 544.53 68,638 +5.71(+1.06%)
Nov 16, 2023 551.22 551.22 530.04 538.82 37,521 -10.97(-1.99%)
Nov 15, 2023 545.68 555.25 539.01 549.79 63,229 +2.23(+0.41%)
Nov 14, 2023 522.87 553.85 522.76 547.55 128,451 +35.25(+6.88%)
Nov 13, 2023 518.06 523.15 508.86 512.30 63,607 -7.42(-1.43%)
Nov 10, 2023 539.18 539.18 518.81 519.72 77,772 -19.40(-3.60%)
Nov 09, 2023 581.13 581.13 539.10 539.12 92,888 -37.25(-6.46%)
Nov 08, 2023 593.99 593.99 571.04 576.38 41,779 -17.27(-2.91%)
Nov 07, 2023 577.76 594.25 560.25 593.64 56,759 +13.56(+2.34%)
Nov 06, 2023 574.82 589.12 567.48 580.08 55,123 -3.89(-0.67%)
Nov 03, 2023 547.41 606.08 547.41 583.97 118,478 +32.76(+5.94%)
Nov 02, 2023 543.31 570.24 540.09 551.21 113,193 +12.20(+2.26%)
Nov 01, 2023 542.18 543.82 533.70 539.01 55,771 +0.13(+0.02%)
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%)
Oct 02, 2023 602.36 604.16 587.04 590.30 48,551 -13.03(-2.16%)
Sep 29, 2023 592.71 604.95 592.71 603.34 41,105 +13.32(+2.26%)
Sep 28, 2023 594.80 598.83 589.02 590.02 30,058 -5.91(-0.99%)
Sep 27, 2023 602.25 604.74 587.07 595.93 33,873 -3.32(-0.55%)
Sep 26, 2023 604.60 611.45 596.69 599.25 44,039 -9.10(-1.50%)
Sep 25, 2023 621.79 614.67 606.79 608.35 38,343 -7.34(-1.19%)
Sep 22, 2023 626.21 626.21 610.66 615.69 42,108 -9.89(-1.58%)
Sep 21, 2023 628.03 635.20 624.96 625.58 29,626 -4.21(-0.67%)
Sep 20, 2023 626.65 633.08 623.48 629.80 45,394 +8.36(+1.35%)
Sep 19, 2023 612.06 622.99 612.06 621.44 66,348 +10.62(+1.74%)
Sep 18, 2023 609.92 614.17 607.61 610.81 48,722 +2.07(+0.34%)
Sep 15, 2023 624.79 624.79 608.31 608.75 130,037 -15.87(-2.54%)
Sep 14, 2023 613.63 626.13 612.86 624.61 55,725 +14.52(+2.38%)
Sep 13, 2023 607.61 610.11 601.63 610.09 33,482 -2.08(-0.34%)
Sep 12, 2023 606.94 618.69 596.21 612.16 51,250 +3.58(+0.59%)
Sep 11, 2023 614.38 617.99 606.43 608.59 36,540 -3.20(-0.52%)
Sep 08, 2023 610.54 613.99 606.74 611.78 37,852 +4.87(+0.80%)
Sep 07, 2023 604.73 612.67 603.28 606.91 86,762 -3.18(-0.52%)
Sep 06, 2023 612.91 613.78 605.25 610.09 53,408 -3.79(-0.62%)
Sep 05, 2023 608.96 627.24 605.74 613.88 55,913 -1.59(-0.26%)
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.