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

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 1250 1276 1230 1264 62,143 +17.52(+1.41%)
May 27, 2022 1256 1258 1234 1247 42,586 +7.50(+0.61%)
May 26, 2022 1202 1246 1201 1239 45,469 +30.29(+2.51%)
May 25, 2022 1203 1223 1202 1209 59,308 +17.91(+1.50%)
May 24, 2022 1182 1196 1158 1191 45,759 +10.64(+0.90%)
May 23, 2022 1168 1184 1155 1180 41,636 +26.32(+2.28%)
May 20, 2022 1151 1168 1127 1154 51,283 +9.38(+0.82%)
May 19, 2022 1121 1160 1120 1145 57,382 +23.50(+2.10%)
May 18, 2022 1111 1142 1102 1121 57,456 -6.68(-0.59%)
May 17, 2022 1099 1130 1094 1128 42,040 +36.98(+3.39%)
May 16, 2022 1088 1115 1084 1091 45,003 -1.71(-0.16%)
May 13, 2022 1093 1113 1086 1092 57,494 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,839 +53.76(+5.20%)
May 11, 2022 1057 1090 1033 1033 79,699 -33.36(-3.13%)
May 10, 2022 1102 1102 1044 1067 98,540 -11.24(-1.04%)
May 09, 2022 1098 1109 1072 1078 98,477 -13.12(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,717 +35.20(+3.33%)
May 05, 2022 1094 1094 1050 1056 87,854 -47.08(-4.27%)
May 04, 2022 1095 1111 1059 1103 89,888 +13.79(+1.27%)
May 03, 2022 1116 1116 1067 1089 84,189 -26.89(-2.41%)
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.