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 (%)
Jun 30, 2023 642.05 644.92 635.97 640.95 51,649 +3.04(+0.48%)
Jun 29, 2023 654.60 658.32 635.97 637.91 61,667 -20.38(-3.10%)
Jun 28, 2023 648.14 658.28 645.14 658.28 46,512 +8.41(+1.29%)
Jun 27, 2023 629.07 655.24 629.02 649.87 57,454 +24.00(+3.83%)
Jun 26, 2023 617.57 635.28 617.57 625.88 49,869 +6.61(+1.07%)
Jun 23, 2023 613.29 625.48 613.29 619.26 134,853 +0.63(+0.10%)
Jun 22, 2023 620.33 623.28 605.76 618.63 127,295 -4.44(-0.71%)
Jun 21, 2023 639.02 643.75 623.02 623.07 150,109 -20.63(-3.21%)
Jun 20, 2023 657.76 657.76 635.18 643.70 88,573 -15.35(-2.33%)
Jun 16, 2023 676.45 676.45 654.22 659.05 141,928 -17.95(-2.65%)
Jun 15, 2023 659.51 680.32 653.55 677.00 77,455 +9.53(+1.43%)
May 08, 2023 680.06 680.27 656.10 667.47 51,920 -9.78(-1.44%)
May 05, 2023 679.68 686.46 632.45 677.25 82,943 +3.12(+0.46%)
May 04, 2023 705.81 705.81 674.13 674.13 37,091 -28.32(-4.03%)
May 03, 2023 703.60 719.35 696.64 702.45 41,925 -0.20(-0.03%)
May 02, 2023 727.23 727.23 691.83 702.66 53,655 -25.30(-3.47%)
May 01, 2023 738.27 746.77 723.83 727.95 52,587 -8.77(-1.19%)
Apr 28, 2023 697.77 738.94 697.77 736.72 61,209 +35.53(+5.07%)
Apr 27, 2023 656.14 706.02 656.14 701.19 72,056 +53.35(+8.24%)
Apr 26, 2023 649.68 652.35 639.79 647.84 51,709 -2.44(-0.38%)
Apr 25, 2023 663.62 664.09 644.67 650.28 57,041 -20.06(-2.99%)
Apr 24, 2023 666.48 674.16 662.42 670.34 35,870 +0.80(+0.12%)
Apr 21, 2023 676.06 679.55 664.68 669.54 31,186 -2.70(-0.40%)
Apr 20, 2023 666.15 674.18 655.71 672.24 34,052 -2.59(-0.38%)
Apr 19, 2023 666.20 684.82 660.07 674.84 40,611 +6.89(+1.03%)
Apr 18, 2023 680.24 680.24 654.05 667.95 39,394 -8.78(-1.30%)
Apr 17, 2023 670.37 679.72 665.18 676.73 38,159 +8.38(+1.25%)
Apr 14, 2023 681.82 681.82 664.73 668.35 34,911 -10.14(-1.49%)
Apr 13, 2023 666.00 684.45 663.20 678.49 50,734 +18.41(+2.79%)
Apr 12, 2023 700.20 700.20 659.39 660.08 42,234 -35.23(-5.07%)
Apr 11, 2023 680.08 698.95 680.08 695.31 42,295 +16.30(+2.40%)
Apr 10, 2023 666.48 687.56 666.48 679.01 48,555 +3.67(+0.54%)
Apr 06, 2023 679.30 683.54 673.51 675.34 53,418 -0.81(-0.12%)
Apr 05, 2023 661.56 676.15 661.01 676.15 55,154 +12.71(+1.92%)
Apr 04, 2023 666.35 672.80 654.82 663.44 44,647 +2.55(+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.