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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 687.20 705.94 677.33 700.63 558,296 +4.18(+0.60%)
Nov 29, 2022 677.98 698.58 675.24 696.46 87,304 +6.59(+0.95%)
Nov 28, 2022 684.59 704.86 682.27 689.87 106,761 +1.58(+0.23%)
Nov 25, 2022 690.57 694.58 673.36 688.29 52,044 +4.47(+0.65%)
Nov 23, 2022 685.92 705.34 681.14 683.82 91,453 -1.05(-0.15%)
Nov 22, 2022 647.03 685.57 645.07 684.87 98,340 +42.23(+6.57%)
Nov 21, 2022 642.32 665.64 626.31 642.64 118,867 -15.75(-2.39%)
Nov 18, 2022 658.61 668.30 638.84 658.39 101,657 +10.29(+1.59%)
Nov 17, 2022 665.11 675.83 643.75 648.11 194,027 -32.00(-4.70%)
Nov 16, 2022 698.43 698.43 678.55 680.10 82,733 -13.65(-1.97%)
Nov 15, 2022 703.32 717.00 689.70 693.75 118,354 +10.10(+1.48%)
Nov 14, 2022 698.50 708.04 669.11 683.66 134,876 -14.12(-2.02%)
Nov 11, 2022 638.79 712.54 638.79 697.78 223,993 +69.06(+10.98%)
Nov 10, 2022 621.17 641.93 616.63 628.72 273,889 +30.41(+5.08%)
Nov 09, 2022 630.89 630.89 597.91 598.31 126,121 -29.70(-4.73%)
Nov 08, 2022 642.42 658.92 618.55 628.02 171,642 -14.19(-2.21%)
Nov 07, 2022 663.67 682.93 623.47 642.21 210,781 -16.12(-2.45%)
Nov 04, 2022 767.99 767.99 653.09 658.33 311,894 -114.72(-14.84%)
Nov 03, 2022 764.81 779.93 742.18 773.05 138,603 -10.78(-1.38%)
Nov 02, 2022 818.04 778.26 783.83 70,656 -30.38(-3.73%)
Nov 01, 2022 836.56 842.95 800.97 814.21 75,224 -13.83(-1.67%)
Oct 31, 2022 838.07 838.07 807.00 828.04 90,618 -15.97(-1.89%)
Oct 28, 2022 787.92 846.08 787.92 844.01 154,450 +52.90(+6.69%)
Oct 27, 2022 769.49 808.96 769.49 791.11 127,663 +24.34(+3.17%)
Oct 26, 2022 771.60 794.90 766.42 766.77 64,838 -4.97(-0.64%)
Oct 25, 2022 741.75 771.94 738.12 771.74 119,400 +33.55(+4.54%)
Oct 24, 2022 745.83 761.98 734.64 738.19 85,730 -5.69(-0.77%)
Oct 21, 2022 746.08 751.54 729.87 743.88 66,303 +3.15(+0.43%)
Oct 20, 2022 754.77 755.80 723.91 740.73 62,674 -10.68(-1.42%)
Oct 19, 2022 752.21 769.17 743.66 751.42 70,976 -12.99(-1.70%)
Oct 18, 2022 790.91 800.76 759.84 764.41 89,548 -17.55(-2.24%)
Oct 17, 2022 771.10 790.13 766.41 781.96 75,613 +25.86(+3.42%)
Oct 14, 2022 772.56 784.49 748.12 756.10 93,690 -5.98(-0.79%)
Oct 13, 2022 703.77 764.83 703.77 762.09 168,472 +49.06(+6.88%)
Oct 12, 2022 736.92 739.82 709.21 713.02 95,183 -24.63(-3.34%)
Oct 11, 2022 769.73 769.73 730.75 737.65 120,485 -32.48(-4.22%)
Oct 10, 2022 790.33 795.36 769.59 770.13 110,478 -16.68(-2.12%)
Oct 07, 2022 810.48 810.48 785.75 786.81 85,781 -26.80(-3.29%)
Oct 06, 2022 829.12 831.82 809.13 813.61 88,949 -19.84(-2.38%)
Oct 05, 2022 844.07 844.07 825.91 833.45 62,602 -21.16(-2.48%)
Oct 04, 2022 853.09 872.12 834.47 854.61 57,870 +8.99(+1.06%)
Oct 03, 2022 829.12 845.62 816.10 845.62 81,022 +23.72(+2.89%)
Sep 30, 2022 867.31 871.85 819.38 821.90 82,307 -42.74(-4.94%)
Sep 29, 2022 859.52 871.51 847.12 864.64 88,327 -6.88(-0.79%)
Sep 28, 2022 880.44 885.66 865.17 871.52 85,071 +1.81(+0.21%)
Sep 27, 2022 894.43 894.43 858.77 869.71 63,387 -15.51(-1.75%)
Sep 26, 2022 903.02 903.02 878.50 885.22 51,468 -17.73(-1.96%)
Sep 23, 2022 915.30 929.75 900.16 902.95 74,349 -24.43(-2.63%)
Sep 22, 2022 942.69 948.83 917.80 927.38 57,240 -26.45(-2.77%)
Sep 21, 2022 978.03 981.98 951.08 953.83 34,470 -16.38(-1.69%)
Sep 20, 2022 985.64 994.31 969.60 970.21 48,513 -26.22(-2.63%)
Sep 19, 2022 988.36 999.49 977.05 996.42 61,704 +4.62(+0.47%)
Sep 16, 2022 1015 1026 983.54 991.81 85,385 -32.76(-3.20%)
Sep 15, 2022 1036 1036 1012 1025 64,398 -11.27(-1.09%)
Sep 14, 2022 1028 1042 1007 1036 59,754 +19.36(+1.90%)
Sep 13, 2022 1012 1022 1007 1016 58,174 -25.53(-2.45%)
Sep 12, 2022 1045 1056 1040 1042 62,247 -16.10(-1.52%)
Sep 09, 2022 1037 1067 1037 1058 27,664 +21.76(+2.10%)
Sep 08, 2022 1059 1059 1036 1036 36,683 -17.93(-1.70%)
Sep 07, 2022 1048 1060 1044 1054 49,234 +1.02(+0.10%)
Sep 06, 2022 1094 1101 1041 1053 57,753 -33.11(-3.05%)
Sep 02, 2022 1136 1152 1078 1086 33,225 -30.61(-2.74%)
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.