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 (%)
Jun 30, 2023 642.05 644.92 635.97 640.95 51,649 +3.04(+0.48%)
Jun 29, 2023 654.60 658.32 635.97 637.91 61,667 -20.38(-3.10%)
Jun 28, 2023 648.14 658.28 645.14 658.28 46,512 +8.41(+1.29%)
Jun 27, 2023 629.07 655.24 629.02 649.87 57,454 +24.00(+3.83%)
Jun 26, 2023 617.57 635.28 617.57 625.88 49,869 +6.61(+1.07%)
Jun 23, 2023 613.29 625.48 613.29 619.26 134,853 +0.63(+0.10%)
Jun 22, 2023 620.33 623.28 605.76 618.63 127,295 -4.44(-0.71%)
Jun 21, 2023 639.02 643.75 623.02 623.07 150,109 -20.63(-3.21%)
Jun 20, 2023 657.76 657.76 635.18 643.70 88,573 -15.35(-2.33%)
Jun 16, 2023 676.45 676.45 654.22 659.05 141,928 -17.95(-2.65%)
Jun 15, 2023 659.51 680.32 653.55 677.00 77,455 +9.53(+1.43%)
May 08, 2023 680.06 680.27 656.10 667.47 51,920 -9.78(-1.44%)
May 05, 2023 679.68 686.46 632.45 677.25 82,943 +3.12(+0.46%)
May 04, 2023 705.81 705.81 674.13 674.13 37,091 -28.32(-4.03%)
May 03, 2023 703.60 719.35 696.64 702.45 41,925 -0.20(-0.03%)
May 02, 2023 727.23 727.23 691.83 702.66 53,655 -25.30(-3.47%)
May 01, 2023 738.27 746.77 723.83 727.95 52,587 -8.77(-1.19%)
Apr 28, 2023 697.77 738.94 697.77 736.72 61,209 +35.53(+5.07%)
Apr 27, 2023 656.14 706.02 656.14 701.19 72,056 +53.35(+8.24%)
Apr 26, 2023 649.68 652.35 639.79 647.84 51,709 -2.44(-0.38%)
Apr 25, 2023 663.62 664.09 644.67 650.28 57,041 -20.06(-2.99%)
Apr 24, 2023 666.48 674.16 662.42 670.34 35,870 +0.80(+0.12%)
Apr 21, 2023 676.06 679.55 664.68 669.54 31,186 -2.70(-0.40%)
Apr 20, 2023 666.15 674.18 655.71 672.24 34,052 -2.59(-0.38%)
Apr 19, 2023 666.20 684.82 660.07 674.84 40,611 +6.89(+1.03%)
Apr 18, 2023 680.24 680.24 654.05 667.95 39,394 -8.78(-1.30%)
Apr 17, 2023 670.37 679.72 665.18 676.73 38,159 +8.38(+1.25%)
Apr 14, 2023 681.82 681.82 664.73 668.35 34,911 -10.14(-1.49%)
Apr 13, 2023 666.00 684.45 663.20 678.49 50,734 +18.41(+2.79%)
Apr 12, 2023 700.20 700.20 659.39 660.08 42,234 -35.23(-5.07%)
Apr 11, 2023 680.08 698.95 680.08 695.31 42,295 +16.30(+2.40%)
Apr 10, 2023 666.48 687.56 666.48 679.01 48,555 +3.67(+0.54%)
Apr 06, 2023 679.30 683.54 673.51 675.34 53,418 -0.81(-0.12%)
Apr 05, 2023 661.56 676.15 661.01 676.15 55,154 +12.71(+1.92%)
Apr 04, 2023 666.35 672.80 654.82 663.44 44,647 +2.55(+0.39%)
Apr 03, 2023 681.93 681.93 659.38 660.89 55,079 -21.03(-3.08%)
Mar 31, 2023 653.20 683.03 650.96 681.93 67,934 +28.48(+4.36%)
Mar 30, 2023 649.88 659.26 645.37 653.44 56,320 +6.49(+1.00%)
Mar 29, 2023 642.47 653.82 642.35 646.96 54,445 +8.37(+1.31%)
Mar 28, 2023 664.34 673.87 632.93 638.58 67,218 -30.64(-4.58%)
Mar 27, 2023 660.92 676.39 655.25 669.22 85,454 +17.36(+2.66%)
Mar 24, 2023 631.41 654.17 624.02 651.86 63,348 +19.01(+3.00%)
Mar 23, 2023 609.96 634.53 609.96 632.85 75,561 +22.90(+3.75%)
Mar 22, 2023 636.54 637.24 609.61 609.96 53,074 -28.39(-4.45%)
Mar 21, 2023 625.21 644.90 625.21 638.35 43,541 +16.44(+2.64%)
Mar 20, 2023 636.64 647.93 618.29 621.91 58,611 -13.28(-2.09%)
Mar 17, 2023 628.98 640.95 625.98 635.19 73,312 +2.76(+0.44%)
Mar 16, 2023 623.10 649.90 623.10 632.43 76,156 +5.59(+0.89%)
Mar 15, 2023 592.41 636.42 592.41 626.85 96,915 +19.17(+3.16%)
Mar 14, 2023 616.21 618.12 604.24 607.67 66,440 +2.85(+0.47%)
Mar 13, 2023 619.89 623.48 604.83 604.83 58,933 -19.80(-3.17%)
Mar 10, 2023 633.60 633.60 616.40 624.62 68,403 -12.27(-1.93%)
Mar 09, 2023 652.88 652.88 629.30 636.89 57,833 -17.53(-2.68%)
Mar 08, 2023 668.18 668.18 653.90 654.43 37,110 -10.45(-1.57%)
Mar 07, 2023 671.46 676.78 659.74 664.88 52,268 -7.40(-1.10%)
Mar 06, 2023 677.52 689.02 669.86 672.28 96,982 -0.15(-0.02%)
Mar 03, 2023 671.43 674.40 659.59 672.43 72,287 +9.43(+1.42%)
Mar 02, 2023 661.89 668.23 657.87 663.00 66,607 -2.75(-0.41%)
Mar 01, 2023 675.12 677.65 659.88 665.75 56,453 -5.11(-0.76%)
Feb 28, 2023 674.26 694.26 670.85 670.86 74,379 -1.60(-0.24%)
Feb 27, 2023 679.99 683.38 659.89 672.47 74,558 +1.67(+0.25%)
Feb 24, 2023 688.44 688.44 665.10 670.79 91,266 -34.45(-4.88%)
Feb 23, 2023 708.25 719.05 698.05 705.24 52,763 -6.56(-0.92%)
Feb 22, 2023 701.47 730.12 694.74 711.80 77,317 +6.44(+0.91%)
Feb 21, 2023 710.38 720.31 675.97 705.36 109,867 -26.48(-3.62%)
Feb 17, 2023 738.86 739.60 723.84 731.84 75,468 -11.29(-1.52%)
Feb 16, 2023 743.66 764.92 736.11 743.12 63,899 -10.46(-1.39%)
Feb 15, 2023 759.82 769.76 750.65 753.59 81,001 -8.54(-1.12%)
Feb 14, 2023 760.23 769.19 748.51 762.12 37,070 -2.28(-0.30%)
Feb 13, 2023 768.07 776.06 760.65 764.41 56,501 -1.75(-0.23%)
Feb 10, 2023 754.70 766.85 752.76 766.16 28,563 +5.39(+0.71%)
Feb 09, 2023 796.89 799.38 755.71 760.77 42,117 -27.28(-3.46%)
Feb 08, 2023 784.66 795.40 780.33 788.05 41,711 -5.81(-0.73%)
Feb 07, 2023 789.28 799.82 779.11 793.86 34,882 +4.78(+0.61%)
Feb 06, 2023 791.72 799.90 778.26 789.08 57,821 -11.85(-1.48%)
Feb 03, 2023 809.98 810.38 785.26 800.92 63,485 -21.50(-2.61%)
Feb 02, 2023 803.24 834.14 800.73 822.43 56,653 +29.02(+3.66%)
Feb 01, 2023 760.55 794.72 752.35 793.40 66,724 +28.96(+3.79%)
Jan 31, 2023 750.14 766.13 750.14 764.45 83,428 +11.76(+1.56%)
Jan 30, 2023 764.39 780.47 740.39 752.69 70,866 -20.34(-2.63%)
Jan 27, 2023 783.32 788.52 772.61 773.03 58,279 -9.29(-1.19%)
Jan 26, 2023 782.96 788.75 772.87 782.32 46,703 +0.51(+0.07%)
Jan 25, 2023 766.94 783.28 757.29 781.81 49,416 +10.24(+1.33%)
Jan 24, 2023 767.19 782.46 764.60 771.57 56,839 -2.98(-0.38%)
Jan 23, 2023 766.57 780.18 765.29 774.55 59,049 +15.97(+2.11%)
Jan 20, 2023 723.67 758.71 723.67 758.58 57,210 +30.52(+4.19%)
Jan 19, 2023 740.36 740.36 727.65 728.06 71,350 -12.47(-1.68%)
Jan 18, 2023 739.40 755.58 731.74 740.53 47,186 -0.07(-0.01%)
Jan 17, 2023 734.89 744.93 725.30 740.60 52,641 +5.70(+0.78%)
Jan 13, 2023 725.82 743.91 725.82 734.90 46,712 +2.19(+0.30%)
Jan 12, 2023 739.54 753.68 730.56 732.71 76,857 -6.27(-0.85%)
Jan 11, 2023 725.95 743.85 719.98 738.98 65,989 +19.69(+2.74%)
Jan 10, 2023 697.74 726.15 696.28 719.29 56,917 +18.14(+2.59%)
Jan 09, 2023 692.96 706.45 692.07 701.15 66,594 +8.59(+1.24%)
Jan 06, 2023 693.40 698.19 679.78 692.56 56,858 +9.33(+1.37%)
Jan 05, 2023 691.95 691.95 673.38 683.23 64,382 -12.39(-1.78%)
Jan 04, 2023 680.85 704.49 677.46 695.62 93,337 +21.94(+3.26%)
Jan 03, 2023 693.43 704.49 669.77 673.67 67,301 -15.26(-2.22%)
Dec 30, 2022 670.68 688.97 666.00 688.94 68,481 +6.49(+0.95%)
Dec 29, 2022 657.04 685.11 657.04 682.44 54,760 +29.96(+4.59%)
Dec 28, 2022 661.10 674.85 652.47 652.48 60,230 -10.25(-1.55%)
Dec 27, 2022 673.01 678.65 661.63 662.73 70,508 -12.32(-1.83%)
Dec 23, 2022 674.94 688.61 670.61 675.05 59,702 -10.12(-1.48%)
Dec 22, 2022 667.89 685.98 662.25 685.17 70,726 +5.42(+0.80%)
Dec 21, 2022 682.25 697.55 679.73 679.75 62,294 +1.14(+0.17%)
Dec 20, 2022 666.55 692.60 661.90 678.61 81,916 +8.56(+1.28%)
Dec 19, 2022 686.62 695.28 661.59 670.05 130,902 -6.88(-1.02%)
Dec 16, 2022 688.98 695.53 667.49 676.93 161,253 -15.54(-2.24%)
Dec 15, 2022 703.00 712.29 688.84 692.47 88,186 -14.12(-2.00%)
Dec 14, 2022 732.43 732.84 703.29 706.59 112,966 -38.14(-5.12%)
Dec 13, 2022 744.30 752.67 722.63 744.73 75,762 +23.72(+3.29%)
Dec 12, 2022 715.49 724.20 713.42 721.01 83,389 +1.64(+0.23%)
Dec 09, 2022 699.25 728.75 699.25 719.37 89,155 +12.88(+1.82%)
Dec 08, 2022 683.27 706.63 666.42 706.48 78,977 +23.78(+3.48%)
Dec 07, 2022 687.68 691.48 673.75 682.71 94,801 -8.80(-1.27%)
Dec 06, 2022 705.57 712.94 682.30 691.50 91,134 -14.02(-1.99%)
Dec 05, 2022 701.35 714.66 697.71 705.53 85,471 -6.45(-0.91%)
Dec 02, 2022 697.49 717.70 696.80 711.97 55,239 +7.30(+1.04%)
Dec 01, 2022 705.53 722.14 697.30 704.67 96,426 +3.71(+0.53%)
Nov 30, 2022 687.52 706.27 677.65 700.97 558,032 +4.18(+0.60%)
Nov 29, 2022 678.30 698.91 675.56 696.79 87,262 +6.59(+0.95%)
Nov 28, 2022 684.91 705.20 682.59 690.20 106,711 +1.58(+0.23%)
Nov 25, 2022 690.89 694.91 673.68 688.62 52,019 +4.47(+0.65%)
Nov 23, 2022 686.25 705.67 681.47 684.14 91,410 -1.05(-0.15%)
Nov 22, 2022 647.33 685.89 645.38 685.20 98,293 +42.25(+6.57%)
Nov 21, 2022 642.63 665.96 626.61 642.95 118,811 -15.76(-2.39%)
Nov 18, 2022 658.92 668.62 639.14 658.71 101,609 +10.29(+1.59%)
Nov 17, 2022 665.43 676.15 644.05 648.41 193,935 -32.01(-4.70%)
Nov 16, 2022 698.76 698.76 678.87 680.42 82,694 -13.66(-1.97%)
Nov 15, 2022 703.65 717.34 690.02 694.08 118,298 +10.10(+1.48%)
Nov 14, 2022 698.83 708.37 669.42 683.98 134,812 -14.13(-2.02%)
Nov 11, 2022 639.09 712.88 639.09 698.11 223,887 +69.10(+10.98%)
Nov 10, 2022 621.46 642.23 616.92 629.02 273,760 +30.42(+5.08%)
Nov 09, 2022 631.19 631.19 598.19 598.60 126,062 -29.72(-4.73%)
Nov 08, 2022 642.73 659.23 618.85 628.31 171,560 -14.20(-2.21%)
Nov 07, 2022 663.98 683.26 623.76 642.51 210,681 -16.13(-2.45%)
Nov 04, 2022 768.36 768.36 653.40 658.64 311,747 -114.78(-14.84%)
Nov 03, 2022 765.17 780.30 742.53 773.42 138,537 -10.79(-1.38%)
Nov 02, 2022 818.43 778.63 784.20 70,622 -30.39(-3.73%)
Nov 01, 2022 836.96 843.35 801.35 814.60 75,188 -13.84(-1.67%)
Oct 31, 2022 838.46 838.46 807.38 828.44 90,575 -15.97(-1.89%)
Oct 28, 2022 788.29 846.48 788.29 844.41 154,377 +52.93(+6.69%)
Oct 27, 2022 769.85 809.35 769.85 791.48 127,602 +24.35(+3.17%)
Oct 26, 2022 771.97 795.28 766.78 767.13 64,808 -4.97(-0.64%)
Oct 25, 2022 742.10 772.31 738.47 772.11 119,343 +33.57(+4.54%)
Oct 24, 2022 746.18 762.34 734.98 738.54 85,690 -5.70(-0.77%)
Oct 21, 2022 746.43 751.90 730.22 744.24 66,271 +3.15(+0.43%)
Oct 20, 2022 755.13 756.16 724.25 741.09 62,645 -10.69(-1.42%)
Oct 19, 2022 752.57 769.54 744.02 751.77 70,943 -12.99(-1.70%)
Oct 18, 2022 791.29 801.14 760.20 764.77 89,505 -17.56(-2.24%)
Oct 17, 2022 771.47 790.51 766.77 782.33 75,577 +25.87(+3.42%)
Oct 14, 2022 772.92 784.86 748.47 756.46 93,646 -5.99(-0.79%)
Oct 13, 2022 704.10 765.19 704.10 762.45 168,392 +49.08(+6.88%)
Oct 12, 2022 737.27 740.17 709.55 713.36 95,138 -24.64(-3.34%)
Oct 11, 2022 770.09 770.09 731.09 738.00 120,428 -32.49(-4.22%)
Oct 10, 2022 790.70 795.74 769.96 770.50 110,426 -16.69(-2.12%)
Oct 07, 2022 810.87 810.87 786.13 787.18 85,740 -26.82(-3.29%)
Oct 06, 2022 829.51 832.22 809.51 814.00 88,907 -19.85(-2.38%)
Oct 05, 2022 844.47 844.47 826.30 833.85 62,572 -21.17(-2.48%)
Oct 04, 2022 853.49 872.53 834.87 855.01 57,842 +8.99(+1.06%)
Oct 03, 2022 829.52 846.02 816.48 846.02 80,984 +23.73(+2.89%)
Sep 30, 2022 867.72 872.26 819.77 822.29 82,268 -42.76(-4.94%)
Sep 29, 2022 859.93 871.92 847.52 865.05 88,285 -6.88(-0.79%)
Sep 28, 2022 880.86 886.08 865.58 871.93 85,031 +1.81(+0.21%)
Sep 27, 2022 894.85 894.85 859.17 870.12 63,357 -15.52(-1.75%)
Sep 26, 2022 903.45 903.45 878.92 885.64 51,444 -17.74(-1.96%)
Sep 23, 2022 915.73 930.19 900.59 903.37 74,313 -24.44(-2.63%)
Sep 22, 2022 943.14 949.28 918.24 927.82 57,213 -26.46(-2.77%)
Sep 21, 2022 978.49 982.44 951.53 954.28 34,454 -16.39(-1.69%)
Sep 20, 2022 986.11 994.78 970.06 970.67 48,490 -26.23(-2.63%)
Sep 19, 2022 988.83 999.96 977.51 996.89 61,675 +4.62(+0.47%)
Sep 16, 2022 1015 1026 984.01 992.28 85,344 -32.77(-3.20%)
Sep 15, 2022 1036 1036 1012 1025 64,368 -11.28(-1.09%)
Sep 14, 2022 1028 1042 1007 1036 59,725 +19.37(+1.90%)
Sep 13, 2022 1012 1023 1008 1017 58,146 -25.54(-2.45%)
Sep 12, 2022 1045 1057 1040 1042 62,217 -16.11(-1.52%)
Sep 09, 2022 1037 1067 1037 1059 27,651 +21.77(+2.10%)
Sep 08, 2022 1059 1059 1037 1037 36,666 -17.94(-1.70%)
Sep 07, 2022 1048 1060 1045 1055 49,211 +1.02(+0.10%)
Sep 06, 2022 1095 1101 1041 1054 57,725 -33.13(-3.05%)
Sep 02, 2022 1137 1153 1079 1087 33,209 -30.62(-2.74%)
Sep 01, 2022 1092 1122 1090 1118 44,253 +23.44(+2.14%)
Aug 31, 2022 1109 1114 1089 1094 64,399 -11.01(-1.00%)
Aug 30, 2022 1115 1127 1101 1105 49,038 -10.62(-0.95%)
Aug 29, 2022 1143 1143 1108 1116 57,343 -31.01(-2.70%)
Aug 26, 2022 1189 1189 1143 1147 53,252 -46.88(-3.93%)
Aug 25, 2022 1176 1195 1168 1194 46,364 +26.44(+2.27%)
Aug 24, 2022 1196 1200 1157 1167 107,683 -34.89(-2.90%)
Aug 23, 2022 1231 1231 1198 1202 44,386 -36.15(-2.92%)
Aug 22, 2022 1268 1277 1233 1238 38,275 -42.83(-3.34%)
Aug 19, 2022 1282 1291 1265 1281 29,258 -4.66(-0.36%)
Aug 18, 2022 1303 1313 1285 1286 43,969 -17.70(-1.36%)
Aug 17, 2022 1337 1337 1302 1303 32,421 -37.99(-2.83%)
Aug 16, 2022 1343 1355 1339 1341 21,560 -0.12(-0.01%)
Aug 15, 2022 1325 1351 1323 1341 29,263 +24.59(+1.87%)
Aug 12, 2022 1302 1322 1298 1317 18,745 +25.22(+1.95%)
Aug 11, 2022 1313 1337 1287 1292 32,214 -6.26(-0.48%)
Aug 10, 2022 1288 1313 1288 1298 29,931 +29.84(+2.35%)
Aug 09, 2022 1292 1294 1255 1268 56,562 -16.02(-1.25%)
Aug 08, 2022 1312 1350 1284 1284 50,157 -34.91(-2.65%)
Aug 05, 2022 1343 1361 1311 1319 69,757 -67.45(-4.86%)
Aug 04, 2022 1369 1408 1369 1386 43,343 +9.14(+0.66%)
Aug 03, 2022 1354 1393 1337 1377 39,153 +35.59(+2.65%)
Aug 02, 2022 1350 1375 1332 1342 76,642 -8.61(-0.64%)
Aug 01, 2022 1320 1350 1320 1350 41,895 +26.50(+2.00%)
Jul 29, 2022 1323 1337 1314 1324 66,683 -8.54(-0.64%)
Jul 28, 2022 1367 1378 1326 1332 75,216 -51.87(-3.75%)
Jul 27, 2022 1382 1394 1375 1384 35,746 -1.37(-0.10%)
Jul 26, 2022 1376 1397 1372 1386 26,896 +14.82(+1.08%)
Jul 25, 2022 1371 1389 1366 1371 27,587 -9.42(-0.68%)
Jul 22, 2022 1395 1399 1374 1380 40,864 -16.36(-1.17%)
Jul 21, 2022 1351 1398 1343 1397 72,068 +43.73(+3.23%)
Jul 20, 2022 1346 1355 1328 1353 28,233 +14.10(+1.05%)
Jul 19, 2022 1306 1340 1306 1339 30,352 +38.95(+3.00%)
Jul 18, 2022 1327 1327 1295 1300 46,576 -24.38(-1.84%)
Jul 15, 2022 1315 1331 1303 1324 37,944 +30.09(+2.33%)
Jul 14, 2022 1293 1299 1277 1294 40,483 -0.10(-0.01%)
Jul 13, 2022 1288 1308 1281 1294 43,625 +3.56(+0.28%)
Jul 12, 2022 1243 1298 1241 1291 56,785 +36.10(+2.88%)
Jul 11, 2022 1278 1281 1246 1255 51,090 -31.90(-2.48%)
Jul 08, 2022 1266 1293 1264 1286 91,572 +15.15(+1.19%)
Jul 07, 2022 1270 1282 1261 1271 44,189 +4.65(+0.37%)
Jul 06, 2022 1268 1294 1263 1267 39,575 -8.95(-0.70%)
Jul 05, 2022 1244 1276 1228 1276 46,923 +33.05(+2.66%)
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.