Skip to main content

Cable One Inc (NY: CABO )

341.70 -5.26 (-1.52%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 636.82 639.67 630.79 635.73 52,074 +3.02(+0.48%)
Jun 29, 2023 649.26 652.96 630.79 632.71 62,174 -20.21(-3.10%)
Jun 28, 2023 642.86 652.92 639.89 652.92 46,894 +8.34(+1.29%)
Jun 27, 2023 623.95 649.90 623.90 644.58 57,926 +23.80(+3.83%)
Jun 26, 2023 612.54 630.11 612.54 620.78 50,278 +6.56(+1.07%)
Jun 23, 2023 608.30 620.38 608.30 614.22 135,960 +0.63(+0.10%)
Jun 22, 2023 615.28 618.20 600.83 613.59 128,340 -4.40(-0.71%)
Jun 21, 2023 633.81 638.51 617.95 618.00 151,341 -20.46(-3.20%)
Jun 20, 2023 652.40 652.40 630.01 638.46 89,300 -15.23(-2.33%)
Jun 16, 2023 670.94 670.94 648.89 653.69 143,093 -17.80(-2.65%)
Jun 15, 2023 654.14 674.78 648.23 671.49 78,091 +13.75(+2.09%)
Jun 14, 2023 662.73 673.38 651.50 657.74 81,245 -3.85(-0.58%)
Jun 13, 2023 668.70 672.42 660.53 661.59 49,018 -1.07(-0.16%)
Jun 12, 2023 644.35 664.54 644.13 662.66 44,087 +19.57(+3.04%)
Jun 09, 2023 659.43 659.43 637.81 643.09 53,694 -15.34(-2.33%)
Jun 08, 2023 656.16 658.78 643.56 658.43 68,401 +2.14(+0.33%)
Jun 07, 2023 643.33 659.27 640.40 656.29 47,889 +16.75(+2.62%)
Jun 06, 2023 633.56 661.60 632.48 639.54 78,373 +5.23(+0.82%)
Jun 05, 2023 604.28 642.25 599.86 634.32 97,439 +30.73(+5.09%)
Jun 02, 2023 603.71 603.71 594.50 603.59 77,377 +2.63(+0.44%)
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.