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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2024 392.12 392.12 383.69 390.41 90,821 -4.48(-1.13%)
Apr 29, 2024 387.87 397.17 387.87 394.89 80,763 +9.05(+2.35%)
Apr 26, 2024 380.51 391.34 376.70 385.84 76,965 +1.83(+0.48%)
Apr 25, 2024 393.20 397.43 379.81 384.01 144,506 -15.45(-3.87%)
Apr 24, 2024 400.39 403.13 396.68 399.46 89,657 -4.40(-1.09%)
Apr 23, 2024 402.48 407.71 401.18 403.86 125,371 +0.50(+0.13%)
Apr 22, 2024 393.35 411.46 389.89 403.36 124,274 +11.20(+2.86%)
Apr 19, 2024 394.11 404.59 391.09 392.16 1,111,138 -2.67(-0.68%)
Apr 18, 2024 403.42 409.57 393.62 394.82 336,811 +4.66(+1.19%)
Apr 17, 2024 385.62 394.43 385.42 390.17 75,800 +6.54(+1.71%)
Apr 16, 2024 386.54 386.54 377.58 383.62 89,102 -5.38(-1.38%)
Apr 15, 2024 383.84 394.05 378.67 389.00 129,259 +5.62(+1.47%)
Apr 12, 2024 379.67 388.95 373.58 383.38 123,789 +0.75(+0.20%)
Apr 11, 2024 377.15 383.05 370.11 382.63 111,700 +6.93(+1.84%)
Apr 10, 2024 389.75 389.75 372.91 375.70 214,954 -19.97(-5.05%)
Apr 09, 2024 395.98 398.29 388.59 395.68 103,655 -1.74(-0.44%)
Apr 08, 2024 390.12 400.75 389.83 397.41 112,499 +8.82(+2.27%)
Apr 05, 2024 401.98 406.96 385.30 388.59 225,176 -18.46(-4.53%)
Apr 04, 2024 411.52 425.54 407.03 407.05 71,597 -0.56(-0.14%)
Apr 03, 2024 420.73 421.12 407.33 407.61 61,163 -13.00(-3.09%)
Apr 02, 2024 416.74 423.18 411.39 420.61 67,199 +2.34(+0.56%)
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.