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 (%)
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%)
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.