Skip to main content

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 383.86 394.79 380.02 389.24 76,294 +1.85(+0.48%)
Apr 25, 2024 396.66 400.93 383.15 387.39 143,245 -15.59(-3.87%)
Apr 24, 2024 403.92 406.68 400.17 402.98 88,875 -4.44(-1.09%)
Apr 23, 2024 406.02 411.30 404.71 407.42 124,277 +0.51(+0.13%)
Apr 22, 2024 396.81 415.08 393.32 406.91 123,190 +11.30(+2.86%)
Apr 19, 2024 397.58 408.15 394.53 395.61 1,101,441 -2.69(-0.68%)
Apr 18, 2024 406.97 413.18 397.09 398.30 333,872 +4.70(+1.19%)
Apr 17, 2024 389.02 397.90 388.81 393.60 75,139 +6.60(+1.71%)
Apr 16, 2024 389.94 389.94 380.90 387.00 88,325 -5.43(-1.38%)
Apr 15, 2024 387.22 397.52 382.00 392.43 128,131 +5.67(+1.47%)
Apr 12, 2024 383.01 392.38 376.87 386.76 122,709 +0.76(+0.20%)
Apr 11, 2024 380.47 386.42 373.37 386.00 110,726 +6.99(+1.84%)
Apr 10, 2024 393.18 393.18 376.19 379.01 213,078 -20.15(-5.05%)
Apr 09, 2024 399.47 401.80 392.01 399.16 102,751 -1.75(-0.44%)
Apr 08, 2024 393.56 404.28 393.26 400.91 111,518 +8.90(+2.27%)
Apr 05, 2024 405.52 410.54 388.69 392.01 223,211 -18.62(-4.53%)
Apr 04, 2024 415.14 429.29 410.61 410.63 70,973 -0.57(-0.14%)
Apr 03, 2024 424.43 424.83 410.92 411.20 60,630 -13.11(-3.09%)
Apr 02, 2024 420.41 426.91 415.01 424.31 66,613 +2.36(+0.56%)
Apr 01, 2024 426.66 426.66 411.85 421.95 69,568 -1.18(-0.28%)
Mar 28, 2024 429.00 429.15 415.01 423.13 161,433 -1.85(-0.44%)
Mar 27, 2024 439.31 439.31 415.52 424.98 144,590 -10.71(-2.46%)
Mar 26, 2024 440.78 440.78 431.81 435.69 87,349 -2.99(-0.68%)
Mar 25, 2024 433.70 441.00 433.04 438.68 51,507 +6.37(+1.47%)
Mar 22, 2024 442.33 446.08 429.67 432.31 66,758 -10.56(-2.38%)
Mar 21, 2024 443.64 452.72 440.57 442.87 51,861 -2.32(-0.52%)
Mar 20, 2024 437.49 447.97 434.85 445.19 54,492 +4.57(+1.04%)
Mar 19, 2024 439.96 445.01 435.94 440.62 70,820 -2.40(-0.54%)
Mar 18, 2024 419.09 448.83 413.70 443.02 113,338 +21.33(+5.06%)
Mar 15, 2024 426.00 428.00 418.70 421.69 165,462 -4.79(-1.12%)
Mar 14, 2024 453.54 453.99 421.63 426.48 122,112 -28.46(-6.26%)
Mar 13, 2024 466.80 470.87 454.16 454.94 108,329 -11.08(-2.38%)
Mar 12, 2024 469.41 469.41 455.31 466.02 83,331 -1.95(-0.42%)
Mar 11, 2024 450.37 468.00 450.37 467.97 60,435 +17.29(+3.84%)
Mar 08, 2024 445.75 451.17 441.75 450.68 48,652 +7.94(+1.79%)
Mar 07, 2024 440.39 446.39 438.00 442.74 69,940 +2.92(+0.66%)
Mar 06, 2024 451.99 453.23 438.70 439.82 92,402 -10.82(-2.40%)
Mar 05, 2024 450.89 475.00 441.35 450.64 200,324 +5.64(+1.27%)
Mar 04, 2024 457.03 457.93 438.47 445.00 104,923 -12.63(-2.76%)
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.