Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 1249 1275 1229 1264 62,172 +17.51(+1.41%)
May 27, 2022 1255 1258 1233 1246 42,606 +7.50(+0.61%)
May 26, 2022 1202 1246 1200 1239 45,490 +30.27(+2.51%)
May 25, 2022 1203 1222 1201 1208 59,336 +17.90(+1.50%)
May 24, 2022 1182 1196 1158 1190 45,781 +10.63(+0.90%)
May 23, 2022 1168 1183 1154 1180 41,656 +26.31(+2.28%)
May 20, 2022 1150 1168 1127 1153 51,307 +9.38(+0.82%)
May 19, 2022 1121 1159 1119 1144 57,409 +23.49(+2.10%)
May 18, 2022 1110 1142 1101 1121 57,483 -6.68(-0.59%)
May 17, 2022 1098 1129 1094 1127 42,060 +36.97(+3.39%)
May 16, 2022 1088 1115 1084 1090 45,024 -1.72(-0.16%)
May 13, 2022 1092 1112 1085 1092 57,522 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,870 +53.74(+5.20%)
May 11, 2022 1056 1089 1032 1033 79,736 -33.35(-3.13%)
May 10, 2022 1101 1101 1043 1066 98,587 -11.23(-1.04%)
May 09, 2022 1097 1108 1071 1078 98,524 -13.11(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,821 +35.18(+3.33%)
May 05, 2022 1093 1093 1049 1055 87,896 -47.05(-4.27%)
May 04, 2022 1095 1110 1058 1102 89,931 +13.77(+1.26%)
May 03, 2022 1116 1116 1067 1089 84,229 -26.88(-2.41%)
May 02, 2022 1133 1153 1105 1116 70,651 -12.77(-1.13%)
Apr 29, 2022 1214 1214 1124 1128 87,705 -83.39(-6.88%)
Apr 28, 2022 1239 1239 1187 1212 92,554 -27.68(-2.23%)
Apr 27, 2022 1250 1276 1236 1239 58,772 -11.67(-0.93%)
Apr 26, 2022 1272 1273 1245 1251 38,988 -61.02(-4.65%)
Apr 25, 2022 1287 1320 1268 1312 41,038 +12.75(+0.98%)
Apr 22, 2022 1323 1323 1291 1299 29,013 -13.01(-0.99%)
Apr 21, 2022 1368 1368 1302 1312 35,084 -41.60(-3.07%)
Apr 20, 2022 1365 1387 1350 1354 42,696 -15.17(-1.11%)
Apr 19, 2022 1347 1380 1341 1369 62,504 +32.74(+2.45%)
Apr 18, 2022 1377 1377 1323 1336 34,164 -45.25(-3.28%)
Apr 14, 2022 1392 1397 1381 1382 32,869 -11.47(-0.82%)
Apr 13, 2022 1403 1409 1393 1393 31,265 -0.74(-0.05%)
Apr 12, 2022 1400 1419 1392 1394 27,100 -3.85(-0.28%)
Apr 11, 2022 1423 1448 1390 1398 39,151 -26.90(-1.89%)
Apr 08, 2022 1434 1442 1422 1425 30,081 -7.40(-0.52%)
Apr 07, 2022 1449 1449 1415 1432 24,285 -17.27(-1.19%)
Apr 06, 2022 1451 1456 1432 1449 26,911 -2.04(-0.14%)
Apr 05, 2022 1438 1453 1437 1451 28,552 +3.15(+0.22%)
Apr 04, 2022 1452 1461 1447 1448 29,103 -3.89(-0.27%)
Apr 01, 2022 1410 1456 1404 1452 64,080 +35.34(+2.49%)
Mar 31, 2022 1506 1506 1417 1417 49,893 -78.77(-5.27%)
Mar 30, 2022 1500 1513 1492 1496 28,538 -9.75(-0.65%)
Mar 29, 2022 1500 1525 1494 1505 28,787 +29.25(+1.98%)
Mar 28, 2022 1458 1478 1441 1476 21,637 +17.99(+1.23%)
Mar 25, 2022 1432 1460 1432 1458 27,592 +33.73(+2.37%)
Mar 24, 2022 1411 1435 1401 1424 25,280 +12.78(+0.91%)
Mar 23, 2022 1469 1479 1405 1412 39,644 -70.18(-4.74%)
Mar 22, 2022 1455 1489 1455 1482 26,195 +23.52(+1.61%)
Mar 21, 2022 1476 1490 1449 1458 35,521 -21.18(-1.43%)
Mar 18, 2022 1434 1480 1434 1479 51,462 +36.24(+2.51%)
Mar 17, 2022 1410 1449 1405 1443 21,635 +30.49(+2.16%)
Mar 16, 2022 1425 1428 1388 1413 31,559 -13.21(-0.93%)
Mar 15, 2022 1444 1448 1413 1426 39,843 -5.43(-0.38%)
Mar 14, 2022 1398 1434 1398 1431 43,250 +19.40(+1.37%)
Mar 11, 2022 1446 1452 1409 1412 41,188 -17.72(-1.24%)
Mar 10, 2022 1411 1432 1401 1430 30,909 +14.07(+0.99%)
Mar 09, 2022 1397 1419 1393 1416 43,706 +38.11(+2.77%)
Mar 08, 2022 1396 1402 1372 1377 40,569 -10.16(-0.73%)
Mar 07, 2022 1414 1429 1386 1388 43,315 -20.09(-1.43%)
Mar 04, 2022 1386 1414 1386 1408 36,175 +14.69(+1.05%)
Mar 03, 2022 1406 1406 1375 1393 34,354 +1.90(+0.14%)
Mar 02, 2022 1381 1411 1381 1391 33,935 +9.87(+0.71%)
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.