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

Cable One Inc (NY: CABO )

398.92 +5.17 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 29, 2023 553.70 553.70 549.70 553.26 33,922 -3.33(-0.60%)
Dec 28, 2023 546.71 562.59 538.97 556.59 28,625 +3.35(+0.61%)
Dec 27, 2023 550.62 554.53 541.48 553.24 32,594 +4.66(+0.85%)
Dec 26, 2023 543.04 549.45 538.18 548.58 26,385 +7.90(+1.46%)
Dec 22, 2023 538.56 546.54 536.08 540.68 31,126 -0.09(-0.02%)
Dec 21, 2023 541.05 545.47 537.19 540.77 35,132 +3.57(+0.66%)
Dec 20, 2023 548.88 548.88 533.81 537.20 38,517 -13.68(-2.48%)
Dec 19, 2023 543.17 551.87 540.45 550.88 50,180 +12.85(+2.39%)
Dec 18, 2023 541.74 546.36 531.66 538.02 41,578 -0.03(-0.01%)
Dec 15, 2023 548.71 548.71 534.83 538.05 69,219 -8.99(-1.64%)
Dec 14, 2023 539.75 564.44 539.75 547.04 60,929 +14.94(+2.81%)
Dec 13, 2023 523.85 532.10 513.91 532.10 154,975 +6.52(+1.24%)
Dec 12, 2023 515.67 528.38 503.15 525.58 74,412 +9.08(+1.76%)
Dec 11, 2023 524.45 526.93 512.49 516.50 77,006 -6.75(-1.29%)
Dec 08, 2023 522.85 529.40 520.97 523.25 50,979 +1.38(+0.26%)
Dec 07, 2023 516.66 529.15 516.66 521.87 44,329 +1.24(+0.24%)
Dec 06, 2023 524.98 530.79 518.98 520.63 73,285 +1.45(+0.28%)
Dec 05, 2023 554.41 554.41 507.26 519.18 97,318 -37.78(-6.78%)
Dec 04, 2023 529.42 570.36 529.42 556.96 96,717 +17.21(+3.19%)
Dec 01, 2023 527.23 545.78 524.75 539.75 89,492 +10.86(+2.05%)
Nov 30, 2023 540.73 541.01 527.71 528.90 56,205 -5.62(-1.05%)
Nov 29, 2023 547.35 552.68 531.45 534.52 73,702 -8.42(-1.55%)
Nov 28, 2023 530.87 549.42 522.86 542.93 51,676 +11.17(+2.10%)
Nov 27, 2023 543.79 543.79 528.29 531.76 41,189 -6.95(-1.29%)
Nov 24, 2023 534.79 539.30 530.41 538.71 23,613 +4.84(+0.91%)
Nov 22, 2023 544.74 552.91 528.07 533.87 57,580 -9.40(-1.73%)
Nov 21, 2023 552.39 555.77 538.82 543.27 38,330 -17.84(-3.18%)
Nov 20, 2023 555.62 568.23 550.82 561.10 49,816 +11.78(+2.14%)
Nov 17, 2023 548.78 555.29 533.88 549.33 68,039 +5.76(+1.06%)
Nov 16, 2023 556.07 556.07 534.71 543.57 37,194 -11.06(-1.99%)
Nov 15, 2023 550.49 560.13 543.75 554.63 62,677 +2.25(+0.41%)
Nov 14, 2023 527.47 558.72 527.37 552.37 127,330 +35.56(+6.88%)
Nov 13, 2023 522.63 527.76 513.34 516.81 63,052 -7.48(-1.43%)
Nov 10, 2023 543.93 543.93 523.38 524.30 77,093 -19.58(-3.60%)
Nov 09, 2023 586.25 586.25 543.84 543.87 92,077 -37.58(-6.46%)
Nov 08, 2023 599.22 599.22 576.07 581.45 41,414 -17.42(-2.91%)
Nov 07, 2023 582.84 599.48 565.19 598.87 56,264 +13.68(+2.34%)
Nov 06, 2023 579.88 594.31 572.47 585.19 54,642 -3.92(-0.67%)
Nov 03, 2023 552.23 611.42 552.23 589.11 117,443 +33.05(+5.94%)
Nov 02, 2023 548.09 575.26 544.84 556.06 112,205 +12.31(+2.26%)
Nov 01, 2023 546.96 548.61 538.39 543.75 55,284 +0.13(+0.02%)
Oct 31, 2023 544.28 548.61 539.41 543.62 49,789 -2.96(-0.54%)
Oct 30, 2023 540.02 551.91 533.26 546.58 55,418 +10.74(+2.00%)
Oct 27, 2023 562.89 562.89 514.14 535.84 102,198 -32.78(-5.77%)
Oct 26, 2023 575.86 575.86 547.66 568.63 112,505 -9.70(-1.68%)
Oct 25, 2023 594.28 596.85 576.65 578.33 28,873 -21.45(-3.58%)
Oct 24, 2023 597.41 608.66 586.75 599.78 36,029 +4.62(+0.78%)
Oct 23, 2023 606.06 613.64 590.75 595.16 45,643 -14.99(-2.46%)
Oct 20, 2023 617.36 621.08 609.81 610.15 21,092 -8.16(-1.32%)
Oct 19, 2023 630.36 630.36 611.33 618.31 38,002 -10.79(-1.71%)
Oct 18, 2023 636.33 639.65 623.02 629.09 42,954 -10.94(-1.71%)
Oct 17, 2023 653.79 658.46 639.30 640.03 52,046 -17.37(-2.64%)
Oct 16, 2023 646.50 663.99 646.50 657.40 63,368 +14.88(+2.32%)
Oct 13, 2023 643.16 649.81 638.71 642.52 22,139 +4.75(+0.75%)
Oct 12, 2023 639.42 642.38 630.75 637.76 28,147 -5.59(-0.87%)
Oct 11, 2023 634.43 651.36 634.43 643.35 29,379 +7.42(+1.17%)
Oct 10, 2023 624.72 638.35 622.28 635.93 33,077 +12.15(+1.95%)
Oct 09, 2023 602.75 626.22 602.55 623.78 49,414 +15.02(+2.47%)
Oct 06, 2023 604.08 621.79 602.86 608.77 55,458 -1.03(-0.17%)
Oct 05, 2023 601.94 611.57 599.12 609.79 41,005 +7.39(+1.23%)
Oct 04, 2023 593.91 607.59 592.77 602.40 59,981 +9.21(+1.55%)
Oct 03, 2023 589.74 594.57 573.41 593.18 172,711 -2.31(-0.39%)
Oct 02, 2023 607.66 609.48 592.21 595.50 48,127 -13.15(-2.16%)
Sep 29, 2023 597.93 610.28 597.93 608.65 40,746 +13.44(+2.26%)
Sep 28, 2023 600.04 604.11 594.20 595.21 29,796 -5.96(-0.99%)
Sep 27, 2023 607.55 610.07 592.24 601.17 33,577 -3.35(-0.55%)
Sep 26, 2023 609.92 616.83 601.94 604.52 43,654 -9.18(-1.50%)
Sep 25, 2023 627.26 620.09 612.14 613.71 38,008 -7.41(-1.19%)
Sep 22, 2023 631.72 631.72 616.04 621.11 41,741 -9.98(-1.58%)
Sep 21, 2023 633.56 640.79 630.47 631.09 29,367 -4.25(-0.67%)
Sep 20, 2023 632.17 638.65 628.97 635.34 44,998 +8.43(+1.35%)
Sep 19, 2023 617.45 628.48 617.45 626.91 65,769 +10.72(+1.74%)
Sep 18, 2023 615.29 619.58 612.96 616.19 48,297 +2.09(+0.34%)
Sep 15, 2023 630.29 630.29 613.67 614.11 128,902 -16.01(-2.54%)
Sep 14, 2023 619.04 631.64 618.26 630.11 55,239 +14.65(+2.38%)
Sep 13, 2023 612.96 615.48 606.93 615.46 33,189 -2.10(-0.34%)
Sep 12, 2023 612.29 624.14 601.46 617.55 50,803 +3.61(+0.59%)
Sep 11, 2023 619.79 623.43 611.77 613.95 36,221 -3.22(-0.52%)
Sep 08, 2023 615.91 619.39 612.08 617.17 37,522 +4.91(+0.80%)
Sep 07, 2023 610.05 618.07 608.59 612.26 86,004 -3.20(-0.52%)
Sep 06, 2023 618.31 619.18 610.58 615.46 52,942 -3.83(-0.62%)
Sep 05, 2023 614.32 632.76 611.07 619.28 55,425 -1.60(-0.26%)
Sep 01, 2023 648.57 648.57 619.29 620.89 51,072 -22.29(-3.47%)
Aug 31, 2023 655.65 660.08 642.41 643.18 38,330 -10.14(-1.55%)
Aug 30, 2023 641.04 653.60 639.65 653.32 31,266 +10.89(+1.70%)
Aug 29, 2023 634.36 646.63 629.89 642.43 48,206 +12.54(+1.99%)
Aug 28, 2023 626.69 638.42 626.69 629.89 42,029 +6.36(+1.02%)
Aug 25, 2023 631.14 634.08 618.31 623.54 40,259 -4.95(-0.79%)
Aug 24, 2023 622.90 630.21 622.90 628.49 41,479 +2.94(+0.47%)
Aug 23, 2023 640.11 640.11 621.71 625.54 45,588 -10.74(-1.69%)
Aug 22, 2023 651.97 657.44 627.41 636.28 44,080 -15.13(-2.32%)
Aug 21, 2023 626.88 661.78 626.88 651.41 98,370 +25.10(+4.01%)
Aug 18, 2023 648.55 650.36 624.07 626.31 105,400 -27.04(-4.14%)
Aug 17, 2023 654.69 664.93 649.06 653.35 47,970 -0.22(-0.03%)
Aug 16, 2023 664.41 665.43 652.88 653.57 50,047 -12.83(-1.93%)
Aug 15, 2023 670.46 677.06 664.34 666.40 24,842 -8.47(-1.26%)
Aug 14, 2023 666.39 676.94 661.81 674.87 39,564 +2.67(+0.40%)
Aug 11, 2023 663.30 675.73 663.30 672.21 32,475 +7.06(+1.06%)
Aug 10, 2023 655.94 673.08 655.94 665.15 76,474 +10.33(+1.58%)
Aug 09, 2023 669.69 675.04 651.50 654.82 52,620 -17.28(-2.57%)
Aug 08, 2023 647.53 673.58 645.53 672.10 71,001 +16.38(+2.50%)
Aug 07, 2023 655.56 672.78 646.63 655.72 94,943 -2.58(-0.39%)
Aug 04, 2023 711.13 711.13 658.30 658.30 110,220 -55.85(-7.82%)
Aug 03, 2023 709.59 720.46 704.14 714.16 43,323 -4.75(-0.66%)
Aug 02, 2023 695.98 729.42 695.98 718.91 65,240 +16.50(+2.35%)
Aug 01, 2023 712.19 720.87 699.92 702.41 53,403 -9.98(-1.40%)
Jul 31, 2023 705.36 727.40 705.36 712.38 61,729 +13.62(+1.95%)
Jul 28, 2023 716.42 721.44 698.73 698.77 37,826 -11.81(-1.66%)
Jul 27, 2023 715.26 733.06 709.38 710.58 42,050 +0.11(+0.02%)
Jul 26, 2023 711.23 712.79 707.02 710.47 38,249 -1.25(-0.18%)
Jul 25, 2023 718.20 719.49 710.48 711.72 32,183 -7.48(-1.04%)
Jul 24, 2023 715.50 736.79 715.50 719.20 57,318 +3.86(+0.54%)
Jul 21, 2023 733.28 737.04 708.33 715.34 92,551 -13.78(-1.89%)
Jul 20, 2023 704.00 730.52 704.00 729.11 79,889 +21.89(+3.10%)
Jul 19, 2023 677.83 713.45 677.82 707.22 92,325 +36.68(+5.47%)
Jul 18, 2023 639.54 672.79 638.78 670.54 86,847 +33.52(+5.26%)
Jul 17, 2023 633.19 637.66 628.71 637.03 72,416 +4.78(+0.76%)
Jul 14, 2023 636.95 646.50 631.33 632.25 54,949 -7.34(-1.15%)
Jul 13, 2023 641.21 642.57 631.29 639.59 85,286 +6.88(+1.09%)
Jul 12, 2023 649.47 649.47 631.01 632.71 55,745 -6.07(-0.95%)
Jul 11, 2023 631.78 639.57 627.11 638.78 79,058 +8.23(+1.30%)
Jul 10, 2023 636.91 651.10 629.15 630.55 86,186 -12.56(-1.95%)
Jul 07, 2023 630.30 655.54 630.30 643.11 79,587 +12.22(+1.94%)
Jul 06, 2023 631.03 639.73 625.27 630.89 58,483 -9.08(-1.42%)
Jul 05, 2023 634.31 651.53 624.33 639.97 88,581 +1.28(+0.20%)
Jul 03, 2023 645.53 650.63 637.25 638.69 44,951 -7.90(-1.22%)
Jun 30, 2023 647.70 650.60 641.57 646.59 51,199 +3.07(+0.48%)
Jun 29, 2023 660.36 664.12 641.57 643.52 61,129 -20.56(-3.10%)
Jun 28, 2023 653.85 664.08 650.82 664.08 46,106 +8.48(+1.29%)
Jun 27, 2023 634.61 661.01 634.56 655.60 56,953 +24.21(+3.83%)
Jun 26, 2023 623.00 640.88 623.00 631.39 49,434 +6.67(+1.07%)
Jun 23, 2023 618.70 630.99 618.70 624.72 133,676 +0.64(+0.10%)
Jun 22, 2023 625.79 628.77 611.10 624.08 126,184 -4.48(-0.71%)
Jun 21, 2023 644.64 649.42 628.51 628.55 148,798 -20.81(-3.20%)
Jun 20, 2023 663.55 663.55 640.78 649.37 87,800 -15.49(-2.33%)
Jun 16, 2023 682.40 682.40 659.98 664.86 140,689 -18.11(-2.65%)
Jun 15, 2023 665.32 686.31 659.31 682.96 76,779 +9.61(+1.43%)
May 08, 2023 686.05 686.26 661.87 673.35 51,467 -9.87(-1.44%)
May 05, 2023 685.67 692.51 638.02 683.22 82,219 +3.15(+0.46%)
May 04, 2023 712.03 712.03 680.07 680.07 36,767 -28.57(-4.03%)
May 03, 2023 709.79 725.68 702.78 708.64 41,559 -0.21(-0.03%)
May 02, 2023 733.63 733.63 697.93 708.84 53,187 -25.52(-3.47%)
May 01, 2023 744.77 753.34 730.21 734.36 52,128 -8.85(-1.19%)
Apr 28, 2023 703.91 745.44 703.91 743.21 60,675 +35.85(+5.07%)
Apr 27, 2023 661.92 712.23 661.92 707.36 71,427 +53.82(+8.24%)
Apr 26, 2023 655.40 658.09 645.42 653.54 51,258 -2.46(-0.37%)
Apr 25, 2023 669.47 669.94 650.35 656.00 56,543 -20.24(-2.99%)
Apr 24, 2023 672.35 680.10 668.25 676.24 35,557 +0.80(+0.12%)
Apr 21, 2023 682.01 685.53 670.54 675.44 30,914 -2.72(-0.40%)
Apr 20, 2023 672.02 680.12 661.48 678.16 33,755 -2.62(-0.38%)
Apr 19, 2023 672.07 690.85 665.88 680.78 40,256 +6.95(+1.03%)
Apr 18, 2023 686.23 686.23 659.80 673.83 39,050 -8.86(-1.30%)
Apr 17, 2023 676.27 685.70 671.04 682.69 37,826 +8.46(+1.25%)
Apr 14, 2023 687.82 687.82 670.59 674.23 34,606 -10.23(-1.49%)
Apr 13, 2023 671.86 690.48 669.04 684.46 50,291 +18.57(+2.79%)
Apr 12, 2023 706.36 706.36 665.20 665.89 41,866 -35.54(-5.07%)
Apr 11, 2023 686.07 705.10 686.07 701.43 41,926 +16.44(+2.40%)
Apr 10, 2023 672.35 693.61 672.35 684.99 48,131 +3.70(+0.54%)
Apr 06, 2023 685.28 689.56 679.44 681.29 52,952 -0.81(-0.12%)
Apr 05, 2023 667.38 682.10 666.83 682.10 54,672 +12.82(+1.92%)
Apr 04, 2023 672.21 678.73 660.58 669.28 44,258 +2.57(+0.39%)
Apr 03, 2023 687.93 687.93 665.18 666.71 54,598 -21.22(-3.08%)
Mar 31, 2023 658.95 689.05 656.69 687.93 67,341 +28.73(+4.36%)
Mar 30, 2023 655.60 665.07 651.05 659.20 55,828 +6.55(+1.00%)
Mar 29, 2023 648.12 659.58 648.00 652.65 53,970 +8.45(+1.31%)
Mar 28, 2023 670.19 679.81 638.50 644.20 66,631 -30.91(-4.58%)
Mar 27, 2023 666.74 682.34 661.02 675.11 84,708 +17.51(+2.66%)
Mar 24, 2023 636.97 659.93 629.51 657.60 62,795 +19.18(+3.00%)
Mar 23, 2023 615.33 640.12 615.33 638.42 74,902 +23.10(+3.75%)
Mar 22, 2023 642.15 642.85 614.97 615.33 52,611 -28.64(-4.45%)
Mar 21, 2023 630.71 650.57 630.71 643.97 43,161 +16.58(+2.64%)
Mar 20, 2023 642.25 653.63 623.73 627.39 58,099 -13.40(-2.09%)
Mar 17, 2023 634.51 646.59 631.49 640.78 72,672 +2.78(+0.44%)
Mar 16, 2023 628.58 655.62 628.58 638.00 75,492 +5.63(+0.89%)
Mar 15, 2023 597.63 642.03 597.63 632.37 96,069 +19.34(+3.16%)
Mar 14, 2023 621.64 623.57 609.56 613.02 65,861 +2.87(+0.47%)
Mar 13, 2023 625.35 628.97 610.15 610.15 58,418 -19.97(-3.17%)
Mar 10, 2023 639.18 639.18 621.83 630.12 67,806 -12.38(-1.93%)
Mar 09, 2023 658.63 658.63 634.85 642.50 57,329 -17.69(-2.68%)
Mar 08, 2023 674.06 674.06 659.66 660.19 36,786 -10.54(-1.57%)
Mar 07, 2023 677.38 682.74 665.55 670.73 51,812 -7.47(-1.10%)
Mar 06, 2023 683.48 695.08 675.76 678.20 96,135 -0.16(-0.02%)
Mar 03, 2023 677.35 680.34 665.40 678.36 71,656 +9.51(+1.42%)
Mar 02, 2023 667.71 674.11 663.67 668.84 66,026 -2.77(-0.41%)
Mar 01, 2023 681.06 683.62 665.68 671.61 55,960 -5.15(-0.76%)
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%)
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.