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

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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%)
Sep 01, 2022 1091 1121 1089 1117 44,274 +23.43(+2.14%)
Aug 31, 2022 1108 1114 1088 1094 64,429 -11.00(-1.00%)
Aug 30, 2022 1115 1126 1100 1105 49,061 -10.62(-0.95%)
Aug 29, 2022 1143 1143 1107 1115 57,371 -31.00(-2.70%)
Aug 26, 2022 1189 1189 1142 1146 53,277 -46.85(-3.93%)
Aug 25, 2022 1176 1195 1168 1193 46,386 +26.42(+2.26%)
Aug 24, 2022 1195 1199 1156 1167 107,734 -34.87(-2.90%)
Aug 23, 2022 1230 1230 1198 1201 44,407 -36.13(-2.92%)
Aug 22, 2022 1268 1277 1233 1238 38,293 -42.82(-3.34%)
Aug 19, 2022 1281 1290 1264 1280 29,272 -4.65(-0.36%)
Aug 18, 2022 1302 1312 1285 1285 43,990 -17.69(-1.36%)
Aug 17, 2022 1336 1336 1301 1303 32,437 -37.98(-2.83%)
Aug 16, 2022 1342 1354 1338 1341 21,570 -0.11(-0.01%)
Aug 15, 2022 1324 1350 1322 1341 29,277 +24.57(+1.87%)
Aug 12, 2022 1301 1321 1297 1316 18,754 +25.21(+1.95%)
Aug 11, 2022 1312 1336 1286 1291 32,230 -6.25(-0.48%)
Aug 10, 2022 1287 1312 1287 1297 29,945 +29.82(+2.35%)
Aug 09, 2022 1292 1294 1254 1268 56,588 -16.01(-1.25%)
Aug 08, 2022 1311 1349 1284 1284 50,181 -34.89(-2.65%)
Aug 05, 2022 1342 1360 1311 1318 69,790 -67.43(-4.87%)
Aug 04, 2022 1368 1407 1368 1386 43,364 +9.14(+0.66%)
Aug 03, 2022 1354 1392 1337 1377 39,171 +35.58(+2.65%)
Aug 02, 2022 1350 1374 1331 1341 76,678 -8.61(-0.64%)
Aug 01, 2022 1320 1350 1320 1350 41,915 +26.48(+2.00%)
Jul 29, 2022 1322 1336 1313 1323 66,714 -8.53(-0.64%)
Jul 28, 2022 1367 1377 1325 1332 75,252 -51.85(-3.75%)
Jul 27, 2022 1382 1393 1374 1384 35,763 -1.36(-0.10%)
Jul 26, 2022 1375 1396 1371 1385 26,909 +14.81(+1.08%)
Jul 25, 2022 1370 1388 1366 1370 27,600 -9.42(-0.68%)
Jul 22, 2022 1394 1399 1373 1380 40,884 -16.35(-1.17%)
Jul 21, 2022 1350 1397 1343 1396 72,103 +43.72(+3.23%)
Jul 20, 2022 1345 1354 1328 1352 28,246 +14.09(+1.05%)
Jul 19, 2022 1305 1339 1305 1338 30,366 +38.92(+3.00%)
Jul 18, 2022 1326 1326 1295 1299 46,599 -24.36(-1.84%)
Jul 15, 2022 1314 1330 1303 1324 37,962 +30.07(+2.32%)
Jul 14, 2022 1293 1299 1276 1294 40,502 -0.09(-0.01%)
Jul 13, 2022 1287 1308 1280 1294 43,646 +3.55(+0.28%)
Jul 12, 2022 1242 1297 1241 1290 56,812 +36.09(+2.88%)
Jul 11, 2022 1278 1280 1246 1254 51,114 -31.89(-2.48%)
Jul 08, 2022 1265 1293 1264 1286 91,615 +15.14(+1.19%)
Jul 07, 2022 1270 1281 1261 1271 44,210 +4.65(+0.37%)
Jul 06, 2022 1268 1293 1263 1266 39,594 -8.94(-0.70%)
Jul 05, 2022 1243 1275 1227 1275 46,945 +33.03(+2.66%)
Jul 01, 2022 1242 1263 1227 1242 57,619 +2.69(+0.22%)
Jun 30, 2022 1202 1239 1196 1239 59,183 +31.30(+2.59%)
Jun 29, 2022 1200 1212 1190 1208 45,019 +7.03(+0.59%)
Jun 28, 2022 1230 1242 1197 1201 49,576 -22.35(-1.83%)
Jun 27, 2022 1223 1230 1204 1223 57,041 +5.90(+0.48%)
Jun 24, 2022 1183 1223 1182 1217 82,221 +33.35(+2.82%)
Jun 23, 2022 1174 1186 1167 1184 37,509 +22.33(+1.92%)
Jun 22, 2022 1139 1187 1139 1162 64,778 +8.28(+0.72%)
Jun 21, 2022 1174 1183 1153 1153 61,359 -13.68(-1.17%)
Jun 17, 2022 1129 1183 1129 1167 80,948 +45.09(+4.02%)
Jun 16, 2022 1173 1176 1115 1122 72,091 -70.85(-5.94%)
Jun 15, 2022 1179 1209 1168 1193 64,679 +16.53(+1.41%)
Jun 14, 2022 1176 1195 1147 1176 61,991 -6.23(-0.53%)
Jun 13, 2022 1220 1220 1174 1183 61,984 -50.17(-4.07%)
Jun 10, 2022 1254 1259 1232 1233 43,550 -29.26(-2.32%)
Jun 09, 2022 1267 1284 1255 1262 47,067 -8.68(-0.68%)
Jun 08, 2022 1247 1272 1243 1271 58,270 +21.32(+1.71%)
Jun 07, 2022 1236 1250 1225 1249 31,188 +4.78(+0.38%)
Jun 06, 2022 1247 1256 1233 1245 41,411 +6.01(+0.49%)
Jun 03, 2022 1233 1246 1223 1239 30,290 +0.24(+0.02%)
Jun 02, 2022 1220 1250 1220 1238 39,480 +15.52(+1.27%)
Jun 01, 2022 1258 1258 1223 1223 54,348 -29.70(-2.37%)
May 31, 2022 1238 1264 1219 1253 62,719 +17.36(+1.41%)
May 27, 2022 1244 1247 1222 1235 42,981 +7.43(+0.61%)
May 26, 2022 1191 1235 1190 1228 45,891 +30.01(+2.51%)
May 25, 2022 1192 1211 1191 1198 59,859 +17.74(+1.50%)
May 24, 2022 1171 1185 1148 1180 46,184 +10.54(+0.90%)
May 23, 2022 1158 1173 1144 1169 42,023 +26.08(+2.28%)
May 20, 2022 1140 1157 1117 1143 51,759 +9.29(+0.82%)
May 19, 2022 1111 1149 1110 1134 57,914 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,989 -6.62(-0.59%)
May 17, 2022 1089 1119 1084 1117 42,430 +36.64(+3.39%)
May 16, 2022 1078 1105 1074 1081 45,421 -1.70(-0.16%)
May 13, 2022 1083 1102 1076 1082 58,028 +5.27(+0.49%)
May 12, 2022 1019 1079 1007 1077 66,450 +53.27(+5.20%)
May 11, 2022 1047 1080 1023 1024 80,438 -33.06(-3.13%)
May 10, 2022 1092 1092 1034 1057 99,455 -11.14(-1.04%)
May 09, 2022 1088 1098 1062 1068 99,391 -12.99(-1.20%)
May 06, 2022 1060 1110 1043 1081 222,766 +34.87(+3.33%)
May 05, 2022 1083 1083 1040 1046 88,670 -46.64(-4.27%)
May 04, 2022 1085 1101 1049 1093 90,723 +13.66(+1.27%)
May 03, 2022 1106 1106 1057 1079 84,971 -26.65(-2.41%)
May 02, 2022 1123 1143 1096 1106 71,273 -12.66(-1.13%)
Apr 29, 2022 1203 1203 1114 1119 88,477 -82.66(-6.88%)
Apr 28, 2022 1229 1229 1176 1201 93,369 -27.45(-2.23%)
Apr 27, 2022 1239 1265 1225 1229 59,290 -11.56(-0.93%)
Apr 26, 2022 1261 1262 1234 1240 39,332 -60.48(-4.65%)
Apr 25, 2022 1276 1308 1257 1301 41,399 +12.63(+0.98%)
Apr 22, 2022 1312 1312 1280 1288 29,268 -12.89(-0.99%)
Apr 21, 2022 1356 1356 1290 1301 35,393 -41.24(-3.07%)
Apr 20, 2022 1353 1375 1338 1342 43,072 -15.04(-1.11%)
Apr 19, 2022 1336 1368 1329 1357 63,055 +32.45(+2.45%)
Apr 18, 2022 1365 1365 1311 1325 34,465 -44.85(-3.27%)
Apr 14, 2022 1380 1385 1369 1370 33,158 -11.37(-0.82%)
Apr 13, 2022 1391 1397 1381 1381 31,540 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1380 1382 27,338 -3.81(-0.27%)
Apr 11, 2022 1411 1435 1378 1386 39,495 -26.67(-1.89%)
Apr 08, 2022 1422 1429 1410 1412 30,346 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1402 1420 24,499 -17.12(-1.19%)
Apr 06, 2022 1438 1443 1420 1437 27,147 -2.02(-0.14%)
Apr 05, 2022 1425 1441 1425 1439 28,803 +3.12(+0.22%)
Apr 04, 2022 1439 1448 1434 1436 29,359 -3.86(-0.27%)
Apr 01, 2022 1398 1444 1392 1439 64,645 +35.04(+2.50%)
Mar 31, 2022 1493 1493 1404 1404 50,332 -78.08(-5.27%)
Mar 30, 2022 1487 1500 1479 1482 28,790 -9.67(-0.65%)
Mar 29, 2022 1487 1512 1481 1492 29,041 +28.99(+1.98%)
Mar 28, 2022 1445 1465 1428 1463 21,828 +17.83(+1.23%)
Mar 25, 2022 1419 1448 1419 1445 27,835 +33.45(+2.37%)
Mar 24, 2022 1399 1422 1389 1412 25,502 +12.66(+0.90%)
Mar 23, 2022 1456 1466 1392 1399 39,993 -69.57(-4.74%)
Mar 22, 2022 1443 1476 1443 1469 26,426 +23.32(+1.61%)
Mar 21, 2022 1463 1477 1436 1445 35,834 -21.00(-1.43%)
Mar 18, 2022 1421 1468 1421 1466 51,915 +35.92(+2.51%)
Mar 17, 2022 1397 1436 1393 1431 21,826 +30.23(+2.16%)
Mar 16, 2022 1413 1416 1376 1400 31,837 -13.10(-0.93%)
Mar 15, 2022 1431 1435 1401 1413 40,194 -5.38(-0.38%)
Mar 14, 2022 1386 1421 1386 1419 43,630 +19.23(+1.37%)
Mar 11, 2022 1433 1440 1397 1400 41,550 -17.56(-1.24%)
Mar 10, 2022 1399 1420 1388 1417 31,181 +13.94(+0.99%)
Mar 09, 2022 1385 1406 1381 1403 44,091 +37.78(+2.77%)
Mar 08, 2022 1384 1390 1360 1365 40,926 -10.07(-0.73%)
Mar 07, 2022 1402 1416 1374 1375 43,696 -19.92(-1.43%)
Mar 04, 2022 1374 1401 1374 1395 36,494 +14.57(+1.06%)
Mar 03, 2022 1394 1394 1363 1381 34,656 +1.88(+0.14%)
Mar 02, 2022 1369 1399 1369 1379 34,234 +9.78(+0.71%)
Mar 01, 2022 1368 1389 1367 1369 44,759 -5.13(-0.37%)
Feb 28, 2022 1392 1424 1360 1374 80,854 -7.20(-0.52%)
Feb 25, 2022 1355 1398 1337 1381 56,113 +17.99(+1.32%)
Feb 24, 2022 1321 1369 1319 1363 48,107 +24.13(+1.80%)
Feb 23, 2022 1415 1415 1335 1339 32,707 -64.23(-4.58%)
Feb 22, 2022 1424 1433 1398 1404 42,181 -10.99(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1446 1446 1402 1403 29,386 -42.23(-2.92%)
Feb 16, 2022 1446 1451 1433 1445 28,723 -13.33(-0.91%)
Feb 15, 2022 1458 1467 1446 1458 34,231 +18.98(+1.32%)
Feb 14, 2022 1471 1480 1430 1439 40,663 -34.03(-2.31%)
Feb 11, 2022 1488 1496 1465 1473 27,588 -11.93(-0.80%)
Feb 10, 2022 1482 1494 1480 1485 20,853 -10.62(-0.71%)
Feb 09, 2022 1511 1519 1485 1496 28,893 -3.88(-0.26%)
Feb 08, 2022 1491 1505 1491 1500 25,783 +13.22(+0.89%)
Feb 07, 2022 1500 1517 1481 1487 20,103 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1494 1501 32,559 +9.57(+0.64%)
Feb 03, 2022 1469 1502 1491 23,209 +15.52(+1.05%)
Feb 02, 2022 1500 1500 1473 1476 31,849 -11.14(-0.75%)
Feb 01, 2022 1467 1497 1463 1487 42,281 +7.77(+0.53%)
Jan 31, 2022 1449 1491 1479 50,194 +34.60(+2.40%)
Jan 28, 2022 1395 1447 1391 1444 43,087 +51.70(+3.71%)
Jan 27, 2022 1405 1414 1386 1393 28,610 -5.56(-0.40%)
Jan 26, 2022 1455 1456 1392 1398 34,492 -48.54(-3.36%)
Jan 25, 2022 1465 1465 1417 1447 44,840 -28.95(-1.96%)
Jan 24, 2022 1449 1483 1427 1476 51,715 +13.27(+0.91%)
Jan 21, 2022 1470 1490 1462 1462 44,557 -20.40(-1.38%)
Jan 20, 2022 1508 1530 1480 1483 55,099 -32.10(-2.12%)
Jan 19, 2022 1516 1544 1506 1515 86,539 +16.68(+1.11%)
Jan 18, 2022 1487 1507 1463 1498 109,759 +4.85(+0.32%)
Jan 14, 2022 1493 0 -5.53(-0.37%)
Jan 13, 2022 1535 1535 1494 1499 39,699 -39.37(-2.56%)
Jan 12, 2022 1544 1566 1532 1538 50,273 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1533 1548 64,086 -14.67(-0.94%)
Jan 10, 2022 1594 1594 1557 1562 36,660 -35.41(-2.22%)
Jan 07, 2022 1609 1620 1580 1598 24,446 -8.58(-0.53%)
Jan 06, 2022 1614 1617 1590 1606 31,023 -8.79(-0.54%)
Jan 05, 2022 1646 1652 1615 1615 30,592 -44.89(-2.70%)
Jan 04, 2022 1684 1691 1655 1660 56,235 -9.37(-0.56%)
Jan 03, 2022 1680 1681 1657 1670 20,473 -18.80(-1.11%)
Dec 31, 2021 1692 1708 1688 1688 18,752 -8.45(-0.50%)
Dec 30, 2021 1666 1711 1666 1697 26,857 +34.36(+2.07%)
Dec 29, 2021 1689 1689 1657 1662 21,545 -13.51(-0.81%)
Dec 28, 2021 1678 1683 1661 1676 20,748 +4.23(+0.25%)
Dec 27, 2021 1656 1686 1656 1672 16,337 +7.61(+0.46%)
Dec 23, 2021 1660 1680 1660 1664 16,788 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1644 1658 22,722 +8.18(+0.50%)
Dec 21, 2021 1636 1664 1636 1650 54,171 +19.49(+1.20%)
Dec 20, 2021 1589 1643 1589 1630 41,801 +23.88(+1.49%)
Dec 17, 2021 1555 1628 1552 1606 93,661 +48.85(+3.14%)
Dec 16, 2021 1599 1604 1557 1558 54,806 -43.65(-2.73%)
Dec 15, 2021 1632 1632 1568 1601 39,947 -26.21(-1.61%)
Dec 14, 2021 1621 1649 1609 1627 35,192 -0.08(-0.00%)
Dec 13, 2021 1626 1642 1614 1628 36,181 -9.55(-0.58%)
Dec 10, 2021 1637 1656 1626 1637 28,893 +3.87(+0.24%)
Dec 09, 2021 1724 1724 1633 1633 41,428 -95.47(-5.52%)
Dec 08, 2021 1727 1740 1709 1729 27,227 +1.48(+0.09%)
Dec 07, 2021 1754 1754 1716 1727 32,458 -21.84(-1.25%)
Dec 06, 2021 1760 1769 1741 1749 26,073 +12.31(+0.71%)
Dec 03, 2021 1785 1785 1733 1737 32,473 -35.01(-1.98%)
Dec 02, 2021 1674 1790 1674 1772 41,205 +97.94(+5.85%)
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.