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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 680.20 700.38 676.76 676.77 73,730 -1.62(-0.24%)
Feb 27, 2023 685.98 689.40 665.70 678.38 73,907 +1.68(+0.25%)
Feb 24, 2023 694.51 694.51 670.95 676.70 90,470 -34.75(-4.88%)
Feb 23, 2023 714.49 725.38 704.20 711.45 52,303 -6.62(-0.92%)
Feb 22, 2023 707.65 736.55 700.86 718.06 76,643 +6.50(+0.91%)
Feb 21, 2023 716.63 726.65 681.92 711.57 108,908 -26.71(-3.62%)
Feb 17, 2023 745.37 746.11 730.21 738.28 74,809 -11.39(-1.52%)
Feb 16, 2023 750.20 771.65 742.59 749.67 63,341 -10.55(-1.39%)
Feb 15, 2023 766.51 776.54 757.26 760.22 80,294 -8.61(-1.12%)
Feb 14, 2023 766.92 775.96 755.11 768.83 36,747 -2.30(-0.30%)
Feb 13, 2023 774.84 782.89 767.35 771.14 56,008 -1.77(-0.23%)
Feb 10, 2023 761.34 773.60 759.39 772.90 28,314 +5.44(+0.71%)
Feb 09, 2023 803.90 806.42 762.36 767.47 41,749 -27.52(-3.46%)
Feb 08, 2023 791.57 802.41 787.20 794.99 41,347 -5.86(-0.73%)
Feb 07, 2023 796.23 806.86 785.97 800.85 34,577 +4.82(+0.61%)
Feb 06, 2023 798.69 806.95 785.12 796.02 57,317 -11.95(-1.48%)
Feb 03, 2023 817.11 817.51 792.18 807.97 62,931 -21.69(-2.61%)
Feb 02, 2023 810.31 841.48 807.78 829.67 56,158 +29.28(+3.66%)
Feb 01, 2023 767.25 801.72 758.97 800.39 66,142 +29.21(+3.79%)
Jan 31, 2023 756.75 772.88 756.75 771.18 82,700 +11.86(+1.56%)
Jan 30, 2023 771.12 787.34 746.90 759.31 70,248 -20.52(-2.63%)
Jan 27, 2023 790.21 795.46 779.42 779.84 57,771 -9.37(-1.19%)
Jan 26, 2023 789.85 795.69 779.67 789.21 46,296 +0.52(+0.07%)
Jan 25, 2023 773.70 790.17 763.96 788.69 48,984 +10.33(+1.33%)
Jan 24, 2023 773.95 789.35 771.33 778.36 56,343 -3.01(-0.38%)
Jan 23, 2023 773.31 787.05 772.02 781.37 58,534 +16.11(+2.11%)
Jan 20, 2023 730.04 765.39 730.04 765.26 56,710 +30.79(+4.19%)
Jan 19, 2023 746.88 746.88 734.06 734.47 70,727 -12.59(-1.68%)
Jan 18, 2023 745.91 762.23 738.19 747.05 46,774 -0.07(-0.01%)
Jan 17, 2023 741.36 751.49 731.68 747.12 52,181 +5.75(+0.78%)
Jan 13, 2023 732.21 750.46 732.21 741.37 46,304 +2.21(+0.30%)
Jan 12, 2023 746.05 760.32 737.00 739.16 76,187 -6.33(-0.85%)
Jan 11, 2023 732.34 750.40 726.32 745.49 65,413 +19.87(+2.74%)
Jan 10, 2023 703.88 732.54 702.41 725.62 56,421 +18.30(+2.59%)
Jan 09, 2023 699.07 712.66 698.17 707.32 66,013 +8.67(+1.24%)
Jan 06, 2023 699.50 704.34 685.77 698.65 56,362 +9.41(+1.37%)
Jan 05, 2023 698.04 698.04 679.30 689.24 63,820 -12.50(-1.78%)
Jan 04, 2023 686.84 710.69 683.42 701.74 92,522 +22.13(+3.26%)
Jan 03, 2023 699.53 710.69 675.67 679.61 66,713 -15.40(-2.22%)
Dec 30, 2022 676.59 695.03 671.87 695.00 67,883 +6.55(+0.95%)
Dec 29, 2022 662.82 691.14 662.82 688.45 54,282 +30.23(+4.59%)
Dec 28, 2022 666.92 680.79 658.22 658.23 59,704 -10.34(-1.55%)
Dec 27, 2022 678.93 684.62 667.45 668.57 69,893 -12.43(-1.82%)
Dec 23, 2022 680.89 694.67 676.51 680.99 59,181 -10.21(-1.48%)
Dec 22, 2022 673.77 692.02 668.08 691.21 70,109 +5.47(+0.80%)
Dec 21, 2022 688.26 703.69 685.72 685.74 61,751 +1.15(+0.17%)
Dec 20, 2022 672.42 698.69 667.73 684.59 81,201 +8.64(+1.28%)
Dec 19, 2022 692.66 701.40 667.41 675.95 129,759 -6.94(-1.02%)
Dec 16, 2022 695.04 701.66 673.37 682.89 159,846 -15.68(-2.24%)
Dec 15, 2022 709.19 718.56 694.91 698.57 87,417 -14.24(-2.00%)
Dec 14, 2022 738.88 739.29 709.48 712.81 111,980 -38.48(-5.12%)
Dec 13, 2022 750.85 759.29 728.99 751.29 75,101 +23.93(+3.29%)
Dec 12, 2022 721.79 730.58 719.70 727.36 82,661 +1.66(+0.23%)
Dec 09, 2022 705.41 735.17 705.41 725.70 88,377 +13.00(+1.82%)
Dec 08, 2022 689.28 712.85 672.29 712.70 78,287 +23.99(+3.48%)
Dec 07, 2022 693.73 697.57 679.68 688.72 93,974 -8.88(-1.27%)
Dec 06, 2022 711.79 719.22 688.31 697.59 90,339 -14.15(-1.99%)
Dec 05, 2022 707.53 720.95 703.85 711.74 84,725 -6.50(-0.91%)
Dec 02, 2022 703.63 724.02 702.93 718.24 54,757 +7.36(+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.