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 (%)
Dec 29, 2023 548.87 548.87 544.90 548.43 34,221 -3.30(-0.60%)
Dec 28, 2023 541.94 557.68 534.26 551.74 28,877 +3.32(+0.61%)
Dec 27, 2023 545.81 549.69 536.76 548.41 32,881 +4.62(+0.85%)
Dec 26, 2023 538.30 544.65 533.49 543.79 26,618 +7.83(+1.46%)
Dec 22, 2023 533.86 541.77 531.40 535.96 31,400 -0.09(-0.02%)
Dec 21, 2023 536.33 540.71 532.50 536.05 35,442 +3.54(+0.66%)
Dec 20, 2023 544.09 544.09 529.15 532.51 38,856 -13.56(-2.48%)
Dec 19, 2023 538.43 547.05 535.73 546.07 50,622 +12.74(+2.39%)
Dec 18, 2023 537.01 541.59 527.02 533.33 41,944 -0.03(-0.01%)
Dec 15, 2023 543.92 543.92 530.17 533.36 69,829 -8.91(-1.64%)
Dec 14, 2023 535.03 559.51 535.03 542.27 61,465 +14.81(+2.81%)
Dec 13, 2023 519.28 527.46 509.43 527.46 156,339 +6.46(+1.24%)
Dec 12, 2023 511.17 523.77 498.76 520.99 75,067 +9.00(+1.76%)
Dec 11, 2023 519.87 522.33 508.02 512.00 77,684 -6.69(-1.29%)
Dec 08, 2023 518.28 524.78 516.42 518.69 51,428 +1.37(+0.26%)
Dec 07, 2023 512.15 524.53 512.15 517.32 44,720 +1.23(+0.24%)
Dec 06, 2023 520.40 526.16 514.45 516.09 73,930 +1.44(+0.28%)
Dec 05, 2023 549.57 549.57 502.83 514.65 98,175 -37.45(-6.78%)
Dec 04, 2023 524.80 565.38 524.80 552.10 97,568 +17.06(+3.19%)
Dec 01, 2023 522.63 541.01 520.17 535.04 90,280 +10.76(+2.05%)
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%)
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.