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 (%)
Jan 31, 2024 542.53 554.02 536.41 536.48 38,786 -9.06(-1.66%)
Jan 30, 2024 546.61 552.63 543.64 545.54 69,808 -5.42(-0.98%)
Jan 29, 2024 556.42 556.42 540.41 550.97 46,256 -8.91(-1.59%)
Jan 26, 2024 544.93 560.03 544.93 559.88 35,343 +18.70(+3.45%)
Jan 25, 2024 532.97 541.19 526.19 541.18 33,896 +10.97(+2.07%)
Jan 24, 2024 546.38 546.38 527.89 530.22 48,896 -10.09(-1.87%)
Jan 23, 2024 541.84 541.84 529.91 540.30 56,623 +4.13(+0.77%)
Jan 22, 2024 524.66 536.17 524.66 536.17 46,871 +15.67(+3.01%)
Jan 19, 2024 512.89 520.50 503.76 520.50 55,579 +8.88(+1.73%)
Jan 18, 2024 514.99 516.82 510.48 511.63 38,485 +1.75(+0.34%)
Jan 17, 2024 522.09 526.48 502.34 509.88 100,635 -18.95(-3.58%)
Jan 16, 2024 540.65 536.73 527.50 528.83 78,188 -10.03(-1.86%)
Jan 12, 2024 549.15 552.32 533.23 538.86 57,297 -7.54(-1.38%)
Jan 11, 2024 540.88 548.93 532.68 546.39 64,527 +4.84(+0.89%)
Jan 10, 2024 545.94 561.50 537.76 541.55 74,086 -4.01(-0.73%)
Jan 09, 2024 540.57 545.57 532.47 545.56 72,675 +1.35(+0.25%)
Jan 08, 2024 528.21 549.97 520.31 544.21 88,867 +18.30(+3.48%)
Jan 05, 2024 517.88 539.97 517.88 525.91 96,337 +6.19(+1.19%)
Jan 04, 2024 528.88 532.52 510.47 519.72 86,286 -9.35(-1.77%)
Jan 03, 2024 537.09 539.12 526.78 529.07 62,603 -11.95(-2.21%)
Jan 02, 2024 544.52 551.36 537.69 541.03 43,540 -2.94(-0.54%)
Dec 29, 2023 544.40 544.40 540.46 543.97 34,502 -3.27(-0.60%)
Dec 28, 2023 537.53 553.13 529.91 547.24 29,114 +3.29(+0.61%)
Dec 27, 2023 541.37 545.21 532.39 543.95 33,151 +4.58(+0.85%)
Dec 26, 2023 533.92 540.22 529.14 539.37 26,836 +7.77(+1.46%)
Dec 22, 2023 529.51 537.36 527.07 531.60 31,657 -0.09(-0.02%)
Dec 21, 2023 531.96 536.31 528.16 531.68 35,733 +3.51(+0.66%)
Dec 20, 2023 539.66 539.66 524.84 528.17 39,175 -13.45(-2.48%)
Dec 19, 2023 534.05 542.60 531.37 541.62 51,038 +12.64(+2.39%)
Dec 18, 2023 532.64 537.18 522.73 528.99 42,289 -0.03(-0.01%)
Dec 15, 2023 539.49 539.49 525.85 529.01 70,402 -8.84(-1.64%)
Dec 14, 2023 530.68 554.95 530.68 537.85 61,970 +14.69(+2.81%)
Dec 13, 2023 515.05 523.16 505.28 523.16 157,623 +6.41(+1.24%)
Dec 12, 2023 507.01 519.50 494.70 516.75 75,684 +8.92(+1.76%)
Dec 11, 2023 515.63 518.08 503.88 507.83 78,322 -6.64(-1.29%)
Dec 08, 2023 514.06 520.50 512.22 514.46 51,850 +1.36(+0.26%)
Dec 07, 2023 507.98 520.26 507.98 513.10 45,087 +1.22(+0.24%)
Dec 06, 2023 516.16 521.87 510.26 511.88 74,537 +1.43(+0.28%)
Dec 05, 2023 545.09 545.09 498.74 510.46 98,981 -37.15(-6.78%)
Dec 04, 2023 520.52 560.78 520.52 547.60 98,369 +16.92(+3.19%)
Dec 01, 2023 518.37 536.61 515.94 530.69 91,022 +10.67(+2.05%)
Nov 30, 2023 531.64 531.92 518.84 520.01 57,166 -5.52(-1.05%)
Nov 29, 2023 538.15 543.39 522.52 525.54 74,961 -8.28(-1.55%)
Nov 28, 2023 521.95 540.19 514.07 533.81 52,559 +10.99(+2.10%)
Nov 27, 2023 534.65 534.65 519.42 522.83 41,893 -6.83(-1.29%)
Nov 24, 2023 525.80 530.24 521.50 529.66 24,016 +4.76(+0.91%)
Nov 22, 2023 535.59 543.62 519.20 524.90 58,563 -9.24(-1.73%)
Nov 21, 2023 543.11 546.44 529.76 534.14 38,985 -17.54(-3.18%)
Nov 20, 2023 546.28 558.68 541.56 551.68 50,668 +11.58(+2.14%)
Nov 17, 2023 539.57 545.96 524.91 540.10 69,202 +5.67(+1.06%)
Nov 16, 2023 546.73 546.73 525.73 534.43 37,830 -10.88(-1.99%)
Nov 15, 2023 541.24 550.72 534.62 545.31 63,748 +2.22(+0.41%)
Nov 14, 2023 518.61 549.33 518.51 543.09 129,506 +34.96(+6.88%)
Nov 13, 2023 513.85 518.89 504.71 508.13 64,129 -7.36(-1.43%)
Nov 10, 2023 534.79 534.79 514.58 515.49 78,411 -19.25(-3.60%)
Nov 09, 2023 576.39 576.39 534.71 534.73 93,651 -36.95(-6.46%)
Nov 08, 2023 589.15 589.15 566.39 571.68 42,122 -17.13(-2.91%)
Nov 07, 2023 573.05 589.41 555.69 588.81 57,225 +13.45(+2.34%)
Nov 06, 2023 570.13 584.33 562.86 575.36 55,576 -3.86(-0.67%)
Nov 03, 2023 542.95 601.14 542.95 579.21 119,450 +32.50(+5.94%)
Nov 02, 2023 538.88 565.60 535.69 546.72 114,122 +12.10(+2.26%)
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.