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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 636.82 639.67 630.79 635.73 52,074 +3.02(+0.48%)
Jun 29, 2023 649.26 652.96 630.79 632.71 62,174 -20.21(-3.10%)
Jun 28, 2023 642.86 652.92 639.89 652.92 46,894 +8.34(+1.29%)
Jun 27, 2023 623.95 649.90 623.90 644.58 57,926 +23.80(+3.83%)
Jun 26, 2023 612.54 630.11 612.54 620.78 50,278 +6.56(+1.07%)
Jun 23, 2023 608.30 620.38 608.30 614.22 135,960 +0.63(+0.10%)
Jun 22, 2023 615.28 618.20 600.83 613.59 128,340 -4.40(-0.71%)
Jun 21, 2023 633.81 638.51 617.95 618.00 151,341 -20.46(-3.20%)
Jun 20, 2023 652.40 652.40 630.01 638.46 89,300 -15.23(-2.33%)
Jun 16, 2023 670.94 670.94 648.89 653.69 143,093 -17.80(-2.65%)
Jun 15, 2023 654.14 674.78 648.23 671.49 78,091 +13.75(+2.09%)
Jun 14, 2023 662.73 673.38 651.50 657.74 81,245 -3.85(-0.58%)
Jun 13, 2023 668.70 672.42 660.53 661.59 49,018 -1.07(-0.16%)
Jun 12, 2023 644.35 664.54 644.13 662.66 44,087 +19.57(+3.04%)
Jun 09, 2023 659.43 659.43 637.81 643.09 53,694 -15.34(-2.33%)
Jun 08, 2023 656.16 658.78 643.56 658.43 68,401 +2.14(+0.33%)
Jun 07, 2023 643.33 659.27 640.40 656.29 47,889 +16.75(+2.62%)
Jun 06, 2023 633.56 661.60 632.48 639.54 78,373 +5.23(+0.82%)
Jun 05, 2023 604.28 642.25 599.86 634.32 97,439 +30.73(+5.09%)
Jun 02, 2023 603.71 603.71 594.50 603.59 77,377 +2.63(+0.44%)
Jun 01, 2023 590.33 604.20 583.12 600.96 63,249 +9.01(+1.52%)
May 31, 2023 599.80 600.12 591.90 591.95 57,726 -7.96(-1.33%)
May 30, 2023 605.99 606.46 595.86 599.91 58,886 -0.67(-0.11%)
May 26, 2023 594.34 606.47 593.88 600.58 68,009 +6.38(+1.07%)
May 25, 2023 614.51 614.51 591.65 594.19 57,329 -21.31(-3.46%)
May 24, 2023 621.33 621.33 606.27 615.51 54,035 -10.73(-1.71%)
May 23, 2023 637.85 637.85 618.37 626.23 63,640 -12.09(-1.89%)
May 22, 2023 641.37 645.44 636.13 638.32 70,506 -2.10(-0.33%)
May 19, 2023 654.87 659.00 639.08 640.42 46,886 -11.81(-1.81%)
May 18, 2023 638.49 657.63 633.68 652.23 51,680 +10.06(+1.57%)
May 17, 2023 650.05 654.01 642.03 642.16 52,948 -2.37(-0.37%)
May 16, 2023 648.13 658.79 644.27 644.53 43,179 -6.30(-0.97%)
May 15, 2023 646.93 655.31 639.34 650.83 47,601 +2.61(+0.40%)
May 12, 2023 646.25 648.25 637.91 648.22 40,831 +2.79(+0.43%)
May 11, 2023 645.16 650.06 639.71 645.43 49,262 -2.61(-0.40%)
May 10, 2023 664.48 664.48 637.14 648.04 86,231 -9.03(-1.37%)
May 09, 2023 657.80 657.80 642.79 657.07 56,707 -4.65(-0.70%)
May 08, 2023 674.20 674.41 650.45 661.72 52,371 -9.70(-1.44%)
May 05, 2023 673.83 680.55 627.00 671.42 83,664 +3.09(+0.46%)
May 04, 2023 699.73 699.73 668.33 668.33 37,413 -28.07(-4.03%)
May 03, 2023 697.54 713.15 690.64 696.40 42,290 -0.20(-0.03%)
May 02, 2023 720.97 720.97 685.88 696.60 54,121 -25.08(-3.47%)
May 01, 2023 731.91 740.34 717.60 721.68 53,044 -8.70(-1.19%)
Apr 28, 2023 691.76 732.57 691.76 730.38 61,741 +35.23(+5.07%)
Apr 27, 2023 650.49 699.93 650.49 695.15 72,682 +52.89(+8.23%)
Apr 26, 2023 644.09 646.73 634.28 642.26 52,158 -2.42(-0.37%)
Apr 25, 2023 657.91 658.37 639.12 644.68 57,536 -19.89(-2.99%)
Apr 24, 2023 660.74 668.36 656.71 664.56 36,182 +0.79(+0.12%)
Apr 21, 2023 670.24 673.69 658.96 663.77 31,457 -2.68(-0.40%)
Apr 20, 2023 660.41 668.38 650.06 666.45 34,348 -2.57(-0.38%)
Apr 19, 2023 660.46 678.92 654.38 669.02 40,964 +6.83(+1.03%)
Apr 18, 2023 674.38 674.38 648.41 662.19 39,736 -8.71(-1.30%)
Apr 17, 2023 664.59 673.86 659.45 670.90 38,490 +8.31(+1.25%)
Apr 14, 2023 675.95 675.95 659.01 662.59 35,214 -10.05(-1.49%)
Apr 13, 2023 660.26 678.56 657.49 672.64 51,175 +18.25(+2.79%)
Apr 12, 2023 694.17 694.17 653.71 654.39 42,601 -34.93(-5.07%)
Apr 11, 2023 674.22 692.92 674.22 689.32 42,662 +16.16(+2.40%)
Apr 10, 2023 660.74 681.64 660.74 673.16 48,977 +3.64(+0.54%)
Apr 06, 2023 673.45 677.66 667.71 669.52 53,882 -0.80(-0.12%)
Apr 05, 2023 655.86 670.32 655.31 670.32 55,633 +12.60(+1.92%)
Apr 04, 2023 660.61 667.01 649.18 657.73 45,035 +2.52(+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.