Skip to main content

Cable One Inc (NY: CABO )

346.49 +10.07 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 687.74 695.54 680.01 681.14 35,332 -4.84(-0.71%)
Jun 28, 2018 673.18 686.14 673.18 685.98 20,497 +11.38(+1.69%)
Jun 27, 2018 680.87 688.54 672.97 674.60 37,658 -5.19(-0.76%)
Jun 26, 2018 672.25 684.40 668.78 679.79 30,017 +7.51(+1.12%)
Jun 25, 2018 680.71 682.16 669.32 672.27 34,084 -7.62(-1.12%)
Jun 22, 2018 669.63 682.91 666.92 679.89 62,406 +14.06(+2.11%)
Jun 21, 2018 665.80 669.72 664.16 665.83 54,956 -0.71(-0.11%)
Jun 20, 2018 660.00 670.05 660.00 666.53 31,805 +8.35(+1.27%)
Jun 19, 2018 656.35 662.48 654.98 658.18 83,322 -2.42(-0.37%)
Jun 18, 2018 650.49 661.86 649.27 660.61 67,706 +8.32(+1.28%)
Jun 15, 2018 653.39 643.71 652.29 72,371 +5.92(+0.92%)
Jun 14, 2018 641.85 651.43 641.85 646.37 74,300 +5.24(+0.82%)
Jun 13, 2018 640.83 645.76 639.59 641.13 45,624 -0.49(-0.08%)
Jun 12, 2018 642.78 646.52 633.92 641.62 68,302 -0.93(-0.14%)
Jun 11, 2018 635.26 646.54 631.65 642.55 81,315 +9.41(+1.49%)
Jun 08, 2018 629.43 638.14 628.94 633.14 62,813 +3.36(+0.53%)
Jun 07, 2018 615.88 631.64 615.88 629.78 98,236 +14.40(+2.34%)
Jun 06, 2018 617.80 615.38 69,205 +10.25(+1.69%)
Jun 05, 2018 605.46 608.27 599.56 605.13 49,162 -2.26(-0.37%)
Jun 04, 2018 606.53 612.45 604.48 607.38 53,204 +2.23(+0.37%)
Jun 01, 2018 606.34 609.90 601.99 605.15 35,041 +2.09(+0.35%)
May 31, 2018 611.58 613.99 594.85 603.06 36,386 -8.04(-1.31%)
May 30, 2018 610.27 618.82 609.17 611.10 45,950 +4.25(+0.70%)
May 29, 2018 607.07 611.76 601.26 606.85 62,151 -4.29(-0.70%)
May 25, 2018 611.15 611.15 611.15 0 -2.35(-0.38%)
May 24, 2018 613.62 616.20 605.30 613.50 26,713 -0.31(-0.05%)
May 23, 2018 615.21 616.45 609.25 613.80 31,149 -1.91(-0.31%)
May 22, 2018 615.89 622.81 611.98 615.72 68,921 +1.73(+0.28%)
May 21, 2018 613.72 617.42 609.11 613.99 47,965 +3.64(+0.60%)
May 18, 2018 612.20 616.06 607.30 610.35 72,152 -1.09(-0.18%)
May 17, 2018 640.14 640.27 609.03 611.44 60,308 -26.89(-4.21%)
May 16, 2018 629.56 643.57 629.56 638.33 60,138 +10.71(+1.71%)
May 15, 2018 633.78 634.59 625.33 627.62 42,067 -7.33(-1.15%)
May 14, 2018 632.74 638.17 627.81 634.95 26,209 +2.71(+0.43%)
May 11, 2018 620.31 635.36 620.31 632.24 45,432 +13.17(+2.13%)
May 10, 2018 594.75 628.24 594.75 619.06 89,125 +26.55(+4.48%)
May 09, 2018 578.08 596.01 574.32 592.51 71,822 +19.07(+3.32%)
May 08, 2018 580.51 582.04 571.52 573.45 41,219 -10.08(-1.73%)
May 07, 2018 589.31 593.91 579.93 583.53 28,720 -5.50(-0.93%)
May 04, 2018 577.98 594.35 577.98 589.03 36,420 +10.17(+1.76%)
May 03, 2018 573.62 578.86 553.44 578.86 99,648 +4.35(+0.76%)
May 02, 2018 587.25 590.12 571.28 574.50 47,273 -11.80(-2.01%)
May 01, 2018 588.86 592.37 583.73 586.31 70,073 -2.07(-0.35%)
Apr 30, 2018 611.43 611.44 588.38 588.38 42,474 -16.44(-2.72%)
Apr 27, 2018 639.23 639.23 599.48 604.83 84,900 -34.06(-5.33%)
Apr 26, 2018 645.90 647.41 638.89 638.89 22,936 -6.77(-1.05%)
Apr 25, 2018 641.38 646.22 636.64 645.66 38,738 +7.23(+1.13%)
Apr 24, 2018 643.47 643.47 634.99 638.44 24,346 -3.11(-0.49%)
Apr 23, 2018 640.71 645.23 635.66 641.55 19,636 +3.76(+0.59%)
Apr 20, 2018 644.74 646.29 637.37 637.79 21,892 -5.90(-0.92%)
Apr 19, 2018 643.86 646.66 643.02 643.69 12,742 +0.21(+0.03%)
Apr 18, 2018 646.79 648.62 641.54 643.48 26,562 -1.43(-0.22%)
Apr 17, 2018 641.68 647.84 639.49 644.90 36,422 +7.64(+1.20%)
Apr 16, 2018 634.74 640.96 634.74 637.26 26,187 +4.41(+0.70%)
Apr 13, 2018 643.31 643.55 631.76 632.85 22,983 -9.15(-1.43%)
Apr 12, 2018 643.86 643.86 635.65 642.00 112,577 +0.93(+0.15%)
Apr 11, 2018 633.80 641.90 631.82 641.07 62,213 +4.25(+0.67%)
Apr 10, 2018 633.92 639.20 632.11 636.81 30,406 +8.15(+1.30%)
Apr 09, 2018 634.13 641.08 628.66 628.66 19,729 -3.79(-0.60%)
Apr 06, 2018 635.71 640.15 623.92 632.45 23,353 -7.56(-1.18%)
Apr 05, 2018 631.43 641.33 631.07 640.01 41,263 +11.11(+1.77%)
Apr 04, 2018 617.45 634.82 614.21 628.90 39,221 +7.39(+1.19%)
Apr 03, 2018 625.33 643.97 614.59 621.51 69,711 -1.58(-0.25%)
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.