Skip to main content

Cable One Inc (NY: CABO )

423.13 -1.85 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 679.88 700.04 676.44 676.45 73,765 -1.62(-0.24%)
Feb 27, 2023 685.65 689.07 665.38 678.06 73,942 +1.68(+0.25%)
Feb 24, 2023 694.18 694.18 670.63 676.38 90,513 -34.73(-4.88%)
Feb 23, 2023 714.15 725.04 703.86 711.11 52,328 -6.61(-0.92%)
Feb 22, 2023 707.31 736.20 700.52 717.72 76,679 +6.49(+0.91%)
Feb 21, 2023 716.29 726.30 681.60 711.23 108,960 -26.70(-3.62%)
Feb 17, 2023 745.01 745.76 729.87 737.93 74,844 -11.38(-1.52%)
Feb 16, 2023 749.85 771.29 742.24 749.31 63,371 -10.55(-1.39%)
Feb 15, 2023 766.15 776.17 756.90 759.86 80,332 -8.61(-1.12%)
Feb 14, 2023 766.56 775.59 754.75 768.47 36,764 -2.30(-0.30%)
Feb 13, 2023 774.47 782.52 766.99 770.77 56,034 -1.77(-0.23%)
Feb 10, 2023 760.98 773.23 759.03 772.54 28,327 +5.44(+0.71%)
Feb 09, 2023 803.52 806.03 762.00 767.10 41,769 -27.51(-3.46%)
Feb 08, 2023 791.20 802.03 786.83 794.61 41,366 -5.86(-0.73%)
Feb 07, 2023 795.85 806.48 785.60 800.47 34,594 +4.82(+0.61%)
Feb 06, 2023 798.31 806.57 784.75 795.65 57,344 -11.95(-1.48%)
Feb 03, 2023 816.73 817.12 791.80 807.59 62,961 -21.68(-2.61%)
Feb 02, 2023 809.92 841.08 807.39 829.27 56,185 +29.27(+3.66%)
Feb 01, 2023 766.89 801.34 758.61 800.01 66,173 +29.20(+3.79%)
Jan 31, 2023 756.39 772.51 756.39 770.81 82,739 +11.86(+1.56%)
Jan 30, 2023 770.75 786.97 746.55 758.95 70,281 -20.51(-2.63%)
Jan 27, 2023 789.84 795.09 779.05 779.47 57,798 -9.37(-1.19%)
Jan 26, 2023 789.48 795.32 779.30 788.84 46,318 +0.52(+0.07%)
Jan 25, 2023 773.33 789.80 763.60 788.32 49,008 +10.32(+1.33%)
Jan 24, 2023 773.58 788.98 770.97 777.99 56,369 -3.01(-0.38%)
Jan 23, 2023 772.95 786.67 771.66 781.00 58,561 +16.10(+2.11%)
Jan 20, 2023 729.70 765.02 729.70 764.90 56,737 +30.78(+4.19%)
Jan 19, 2023 746.52 746.52 733.71 734.12 70,738 -12.58(-1.68%)
Jan 18, 2023 745.56 761.87 737.84 746.70 46,796 -0.07(-0.01%)
Jan 17, 2023 741.01 751.14 731.34 746.77 52,206 +5.75(+0.78%)
Jan 13, 2023 731.86 750.10 731.86 741.02 46,326 +2.21(+0.30%)
Jan 12, 2023 745.70 759.96 736.65 738.81 76,223 -6.32(-0.85%)
Jan 11, 2023 731.99 750.04 725.98 745.14 65,444 +19.86(+2.74%)
Jan 10, 2023 703.54 732.20 702.08 725.28 56,447 +18.29(+2.59%)
Jan 09, 2023 698.73 712.33 697.84 706.99 66,044 +8.67(+1.24%)
Jan 06, 2023 699.17 704.00 685.44 698.32 56,389 +9.41(+1.37%)
Jan 05, 2023 697.71 697.71 678.98 688.92 63,850 -12.49(-1.78%)
Jan 04, 2023 686.52 710.36 683.10 701.41 92,566 +22.12(+3.26%)
Jan 03, 2023 699.20 710.36 675.35 679.28 66,745 -15.39(-2.22%)
Dec 30, 2022 676.27 694.70 671.55 694.67 67,915 +6.55(+0.95%)
Dec 29, 2022 662.51 690.81 662.51 688.13 54,308 +30.21(+4.59%)
Dec 28, 2022 666.61 680.47 657.90 657.91 59,733 -10.33(-1.55%)
Dec 27, 2022 678.61 684.30 667.14 668.25 69,926 -12.42(-1.83%)
Dec 23, 2022 680.56 694.34 676.19 680.67 59,209 -10.21(-1.48%)
Dec 22, 2022 673.45 691.69 667.76 690.88 70,142 +5.47(+0.80%)
Dec 21, 2022 687.93 703.36 685.39 685.41 61,780 +1.15(+0.17%)
Dec 20, 2022 672.10 698.36 667.41 684.26 81,240 +8.64(+1.28%)
Dec 19, 2022 692.33 701.07 667.10 675.63 129,821 -6.94(-1.02%)
Dec 16, 2022 694.71 701.33 673.05 682.56 159,921 -15.67(-2.24%)
Dec 15, 2022 708.85 718.22 694.58 698.24 87,458 -14.24(-2.00%)
Dec 14, 2022 738.53 738.94 709.15 712.47 112,033 -38.46(-5.12%)
Dec 13, 2022 750.49 758.93 728.64 750.93 75,136 +23.92(+3.29%)
Dec 12, 2022 721.45 730.24 719.36 727.01 82,700 +1.66(+0.23%)
Dec 09, 2022 705.08 734.82 705.08 725.36 88,419 +12.99(+1.82%)
Dec 08, 2022 688.96 712.51 671.97 712.37 78,324 +23.98(+3.48%)
Dec 07, 2022 693.41 697.24 679.36 688.39 94,018 -8.87(-1.27%)
Dec 06, 2022 711.45 718.88 687.98 697.26 90,382 -14.14(-1.99%)
Dec 05, 2022 707.20 720.61 703.52 711.40 84,765 -6.50(-0.91%)
Dec 02, 2022 703.30 723.68 702.60 717.90 54,783 +7.36(+1.04%)
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.