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 (%)
Jan 31, 2023 756.39 772.51 756.39 770.81 82,739 +11.86(+1.56%)
Jan 30, 2023 770.75 786.97 746.55 758.95 70,281 -20.51(-2.63%)
Jan 27, 2023 789.84 795.09 779.05 779.47 57,798 -9.37(-1.19%)
Jan 26, 2023 789.48 795.32 779.30 788.84 46,318 +0.52(+0.07%)
Jan 25, 2023 773.33 789.80 763.60 788.32 49,008 +10.32(+1.33%)
Jan 24, 2023 773.58 788.98 770.97 777.99 56,369 -3.01(-0.38%)
Jan 23, 2023 772.95 786.67 771.66 781.00 58,561 +16.10(+2.11%)
Jan 20, 2023 729.70 765.02 729.70 764.90 56,737 +30.78(+4.19%)
Jan 19, 2023 746.52 746.52 733.71 734.12 70,738 -12.58(-1.68%)
Jan 18, 2023 745.56 761.87 737.84 746.70 46,796 -0.07(-0.01%)
Jan 17, 2023 741.01 751.14 731.34 746.77 52,206 +5.75(+0.78%)
Jan 13, 2023 731.86 750.10 731.86 741.02 46,326 +2.21(+0.30%)
Jan 12, 2023 745.70 759.96 736.65 738.81 76,223 -6.32(-0.85%)
Jan 11, 2023 731.99 750.04 725.98 745.14 65,444 +19.86(+2.74%)
Jan 10, 2023 703.54 732.20 702.08 725.28 56,447 +18.29(+2.59%)
Jan 09, 2023 698.73 712.33 697.84 706.99 66,044 +8.67(+1.24%)
Jan 06, 2023 699.17 704.00 685.44 698.32 56,389 +9.41(+1.37%)
Jan 05, 2023 697.71 697.71 678.98 688.92 63,850 -12.49(-1.78%)
Jan 04, 2023 686.52 710.36 683.10 701.41 92,566 +22.12(+3.26%)
Jan 03, 2023 699.20 710.36 675.35 679.28 66,745 -15.39(-2.22%)
Dec 30, 2022 676.27 694.70 671.55 694.67 67,915 +6.55(+0.95%)
Dec 29, 2022 662.51 690.81 662.51 688.13 54,308 +30.21(+4.59%)
Dec 28, 2022 666.61 680.47 657.90 657.91 59,733 -10.33(-1.55%)
Dec 27, 2022 678.61 684.30 667.14 668.25 69,926 -12.42(-1.83%)
Dec 23, 2022 680.56 694.34 676.19 680.67 59,209 -10.21(-1.48%)
Dec 22, 2022 673.45 691.69 667.76 690.88 70,142 +5.47(+0.80%)
Dec 21, 2022 687.93 703.36 685.39 685.41 61,780 +1.15(+0.17%)
Dec 20, 2022 672.10 698.36 667.41 684.26 81,240 +8.64(+1.28%)
Dec 19, 2022 692.33 701.07 667.10 675.63 129,821 -6.94(-1.02%)
Dec 16, 2022 694.71 701.33 673.05 682.56 159,921 -15.67(-2.24%)
Dec 15, 2022 708.85 718.22 694.58 698.24 87,458 -14.24(-2.00%)
Dec 14, 2022 738.53 738.94 709.15 712.47 112,033 -38.46(-5.12%)
Dec 13, 2022 750.49 758.93 728.64 750.93 75,136 +23.92(+3.29%)
Dec 12, 2022 721.45 730.24 719.36 727.01 82,700 +1.66(+0.23%)
Dec 09, 2022 705.08 734.82 705.08 725.36 88,419 +12.99(+1.82%)
Dec 08, 2022 688.96 712.51 671.97 712.37 78,324 +23.98(+3.48%)
Dec 07, 2022 693.41 697.24 679.36 688.39 94,018 -8.87(-1.27%)
Dec 06, 2022 711.45 718.88 687.98 697.26 90,382 -14.14(-1.99%)
Dec 05, 2022 707.20 720.61 703.52 711.40 84,765 -6.50(-0.91%)
Dec 02, 2022 703.30 723.68 702.60 717.90 54,783 +7.36(+1.04%)
Dec 01, 2022 711.41 728.16 703.11 710.54 95,629 +3.74(+0.53%)
Nov 30, 2022 693.25 712.15 683.29 706.80 553,423 +4.21(+0.60%)
Nov 29, 2022 683.95 704.73 681.19 702.59 86,542 +6.65(+0.95%)
Nov 28, 2022 690.62 711.07 688.28 695.94 105,829 +1.59(+0.23%)
Nov 25, 2022 696.65 700.70 679.29 694.35 51,590 +4.51(+0.65%)
Nov 23, 2022 691.96 711.55 687.14 689.84 90,655 -1.06(-0.15%)
Nov 22, 2022 652.72 691.60 650.75 690.90 97,481 +42.60(+6.57%)
Nov 21, 2022 647.98 671.50 631.83 648.30 117,830 -15.89(-2.39%)
Nov 18, 2022 664.41 674.18 644.46 664.19 100,770 +10.38(+1.59%)
Nov 17, 2022 670.97 681.78 649.42 653.81 192,334 -32.28(-4.70%)
Nov 16, 2022 704.58 704.58 684.53 686.09 82,011 -13.77(-1.97%)
Nov 15, 2022 709.51 723.32 695.77 699.86 117,321 +10.19(+1.48%)
Nov 14, 2022 704.64 714.27 675.00 689.68 133,699 -14.25(-2.02%)
Nov 11, 2022 644.41 718.81 644.41 703.93 222,038 +69.67(+10.98%)
Nov 10, 2022 626.63 647.58 622.06 634.26 271,499 +30.68(+5.08%)
Nov 09, 2022 636.44 636.44 603.17 603.58 125,020 -29.97(-4.73%)
Nov 08, 2022 648.08 664.72 624.00 633.55 170,144 -14.32(-2.21%)
Nov 07, 2022 669.51 688.95 628.96 647.86 208,941 -16.26(-2.45%)
Nov 04, 2022 774.75 774.75 658.84 664.12 309,172 -115.73(-14.84%)
Nov 03, 2022 771.55 786.80 748.71 779.86 137,393 -10.88(-1.38%)
Nov 02, 2022 825.25 785.11 790.73 70,039 -30.65(-3.73%)
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.