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 (%)
Dec 30, 2022 670.37 688.64 665.68 688.61 68,513 +6.49(+0.95%)
Dec 29, 2022 656.73 684.78 656.73 682.12 54,786 +29.95(+4.59%)
Dec 28, 2022 660.79 674.53 652.16 652.17 60,259 -10.24(-1.55%)
Dec 27, 2022 672.69 678.33 661.31 662.42 70,541 -12.31(-1.83%)
Dec 23, 2022 674.62 688.28 670.29 674.73 59,730 -10.12(-1.48%)
Dec 22, 2022 667.57 685.65 661.94 684.85 70,759 +5.42(+0.80%)
Dec 21, 2022 681.93 697.22 679.41 679.43 62,324 +1.14(+0.17%)
Dec 20, 2022 666.24 692.27 661.59 678.29 81,955 +8.56(+1.28%)
Dec 19, 2022 686.29 694.95 661.27 669.73 130,964 -6.88(-1.02%)
Dec 16, 2022 688.65 695.20 667.17 676.61 161,329 -15.54(-2.24%)
Dec 15, 2022 702.67 711.95 688.51 692.14 88,228 -14.11(-2.00%)
Dec 14, 2022 732.08 732.49 702.96 706.26 113,020 -38.12(-5.12%)
Dec 13, 2022 743.94 752.31 722.28 744.38 75,798 +23.71(+3.29%)
Dec 12, 2022 715.15 723.86 713.08 720.67 83,428 +1.64(+0.23%)
Dec 09, 2022 698.92 728.41 698.92 719.02 89,198 +12.88(+1.82%)
Dec 08, 2022 682.94 706.29 666.11 706.15 79,014 +23.77(+3.48%)
Dec 07, 2022 687.35 691.15 673.43 682.38 94,846 -8.79(-1.27%)
Dec 06, 2022 705.24 712.60 681.98 691.17 91,177 -14.02(-1.99%)
Dec 05, 2022 701.02 714.32 697.38 705.19 85,511 -6.44(-0.91%)
Dec 02, 2022 697.16 717.36 696.47 711.63 55,265 +7.29(+1.04%)
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.