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 (%)
May 23, 2024 353.44 353.68 334.89 335.05 205,666 -13.86(-3.97%)
May 22, 2024 358.43 360.71 348.90 348.91 117,773 -11.61(-3.22%)
May 21, 2024 371.19 375.13 359.94 360.52 122,806 -14.19(-3.79%)
May 20, 2024 384.07 384.07 373.66 374.70 102,241 -9.36(-2.44%)
May 17, 2024 391.77 391.77 382.05 384.06 104,239 -7.85(-2.00%)
May 16, 2024 385.35 392.52 383.15 391.91 79,772 +6.99(+1.82%)
May 15, 2024 405.59 406.73 381.65 384.92 108,690 -15.97(-3.98%)
May 14, 2024 402.50 408.65 397.06 400.89 106,277 +5.45(+1.38%)
May 13, 2024 395.11 406.40 392.96 395.44 95,626 +5.12(+1.31%)
May 10, 2024 389.72 393.55 378.25 390.31 106,636 +1.41(+0.36%)
May 09, 2024 392.44 395.97 384.18 388.91 110,729 -3.06(-0.78%)
May 08, 2024 387.75 398.26 387.17 391.97 85,215 +2.40(+0.62%)
May 07, 2024 400.51 400.95 389.53 389.57 101,116 -9.35(-2.34%)
May 06, 2024 379.87 398.94 372.74 398.92 159,146 +23.77(+6.34%)
May 03, 2024 365.91 404.85 365.91 375.15 164,070 -17.38(-4.43%)
May 02, 2024 399.23 402.63 388.92 392.52 91,367 -0.72(-0.18%)
May 01, 2024 392.55 396.01 384.79 393.25 77,997 +2.83(+0.73%)
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%)
Apr 01, 2024 422.94 422.94 408.25 418.27 70,180 -1.17(-0.28%)
Mar 28, 2024 425.26 425.41 411.39 419.44 162,854 -1.83(-0.44%)
Mar 27, 2024 435.48 435.48 411.89 421.27 145,863 -10.62(-2.46%)
Mar 26, 2024 436.93 436.93 428.04 431.89 88,118 -2.96(-0.68%)
Mar 25, 2024 429.92 437.15 429.26 434.85 51,960 +6.31(+1.47%)
Mar 22, 2024 438.47 442.19 425.92 428.54 67,345 -10.47(-2.38%)
Mar 21, 2024 439.77 448.77 436.73 439.00 52,317 -2.30(-0.52%)
Mar 20, 2024 433.67 444.06 431.05 441.30 54,971 +4.53(+1.04%)
Mar 19, 2024 436.12 441.13 432.13 436.77 71,443 -2.38(-0.54%)
Mar 18, 2024 415.43 444.92 410.09 439.15 114,335 +21.14(+5.06%)
Mar 15, 2024 422.28 424.26 415.05 418.01 166,918 -4.75(-1.12%)
Mar 14, 2024 449.58 450.03 417.95 422.76 123,187 -28.21(-6.26%)
Mar 13, 2024 462.73 466.76 450.20 450.97 109,282 -10.98(-2.38%)
Mar 12, 2024 465.31 465.31 451.34 461.95 84,064 -1.93(-0.42%)
Mar 11, 2024 446.44 463.92 446.44 463.89 60,967 +17.14(+3.84%)
Mar 08, 2024 441.86 447.23 437.89 446.75 49,080 +7.87(+1.79%)
Mar 07, 2024 436.55 442.49 434.18 438.88 70,555 +2.89(+0.66%)
Mar 06, 2024 448.05 449.27 434.87 435.98 93,215 -10.73(-2.40%)
Mar 05, 2024 446.95 470.85 437.50 446.71 202,087 +5.59(+1.27%)
Mar 04, 2024 453.04 453.93 434.64 441.12 105,846 -12.52(-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.