Skip to main content

Cable One Inc (NY: CABO )

419.15 -5.83 (-1.37%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 647.70 650.60 641.57 646.59 51,199 +3.07(+0.48%)
Jun 29, 2023 660.36 664.12 641.57 643.52 61,129 -20.56(-3.10%)
Jun 28, 2023 653.85 664.08 650.82 664.08 46,106 +8.48(+1.29%)
Jun 27, 2023 634.61 661.01 634.56 655.60 56,953 +24.21(+3.83%)
Jun 26, 2023 623.00 640.88 623.00 631.39 49,434 +6.67(+1.07%)
Jun 23, 2023 618.70 630.99 618.70 624.72 133,676 +0.64(+0.10%)
Jun 22, 2023 625.79 628.77 611.10 624.08 126,184 -4.48(-0.71%)
Jun 21, 2023 644.64 649.42 628.51 628.55 148,798 -20.81(-3.20%)
Jun 20, 2023 663.55 663.55 640.78 649.37 87,800 -15.49(-2.33%)
Jun 16, 2023 682.40 682.40 659.98 664.86 140,689 -18.11(-2.65%)
Jun 15, 2023 665.32 686.31 659.31 682.96 76,779 +13.98(+2.09%)
Jun 14, 2023 674.06 684.89 662.63 668.98 79,880 -3.92(-0.58%)
Jun 13, 2023 680.13 683.91 671.81 672.90 48,195 -1.09(-0.16%)
Jun 12, 2023 655.36 675.89 655.13 673.99 43,346 +19.91(+3.04%)
Jun 09, 2023 670.70 670.70 648.71 654.08 52,792 -15.60(-2.33%)
Jun 08, 2023 667.38 670.04 654.55 669.68 67,252 +2.17(+0.33%)
Jun 07, 2023 654.33 670.53 651.35 667.50 47,084 +17.03(+2.62%)
Jun 06, 2023 644.39 672.91 643.29 650.47 77,056 +5.31(+0.82%)
Jun 05, 2023 614.61 653.23 610.11 645.16 95,802 +31.25(+5.09%)
Jun 02, 2023 614.02 614.02 604.66 613.90 76,077 +2.68(+0.44%)
Jun 01, 2023 600.42 614.52 593.08 611.23 62,186 +9.16(+1.52%)
May 31, 2023 610.04 610.38 602.01 602.07 56,756 -8.10(-1.33%)
May 30, 2023 616.34 616.82 606.04 610.16 57,897 -0.68(-0.11%)
May 26, 2023 604.50 616.84 604.02 610.84 66,867 +6.49(+1.07%)
May 25, 2023 625.01 625.01 601.76 604.35 56,365 -21.68(-3.46%)
May 24, 2023 631.95 631.95 616.63 626.02 53,127 -10.91(-1.71%)
May 23, 2023 648.75 648.75 628.93 636.93 62,571 -12.29(-1.89%)
May 22, 2023 652.33 656.47 647.00 649.23 69,321 -2.14(-0.33%)
May 19, 2023 666.06 670.26 650.00 651.36 46,098 -12.01(-1.81%)
May 18, 2023 649.40 668.87 644.51 663.37 50,811 +10.24(+1.57%)
May 17, 2023 661.16 665.18 653.00 653.14 52,058 -2.41(-0.37%)
May 16, 2023 659.21 670.05 655.28 655.55 42,453 -6.41(-0.97%)
May 15, 2023 657.99 666.51 650.27 661.95 46,801 +2.65(+0.40%)
May 12, 2023 657.29 659.33 648.81 659.30 40,145 +2.84(+0.43%)
May 11, 2023 656.18 661.17 650.64 656.46 48,435 -2.65(-0.40%)
May 10, 2023 675.83 675.83 648.03 659.11 84,782 -9.19(-1.37%)
May 09, 2023 669.04 669.04 653.78 668.30 55,754 -4.73(-0.70%)
May 08, 2023 685.72 685.94 661.56 673.03 51,491 -9.86(-1.44%)
May 05, 2023 685.34 692.18 637.71 682.89 82,258 +3.14(+0.46%)
May 04, 2023 711.69 711.69 679.75 679.75 36,785 -28.55(-4.03%)
May 03, 2023 709.46 725.34 702.44 708.30 41,579 -0.21(-0.03%)
May 02, 2023 733.29 733.29 697.60 708.51 53,212 -25.51(-3.47%)
May 01, 2023 744.41 752.99 729.86 734.01 52,153 -8.84(-1.19%)
Apr 28, 2023 703.58 745.09 703.58 742.86 60,703 +35.83(+5.07%)
Apr 27, 2023 661.60 711.90 661.60 707.03 71,461 +53.79(+8.24%)
Apr 26, 2023 655.10 657.78 645.11 653.23 51,282 -2.46(-0.38%)
Apr 25, 2023 669.15 669.62 650.04 655.69 56,570 -20.23(-2.99%)
Apr 24, 2023 672.03 679.78 667.94 675.92 35,574 +0.80(+0.12%)
Apr 21, 2023 681.69 685.21 670.22 675.12 30,929 -2.72(-0.40%)
Apr 20, 2023 671.70 679.80 661.17 677.84 33,771 -2.61(-0.38%)
Apr 19, 2023 671.75 690.52 665.57 680.45 40,275 +6.94(+1.03%)
Apr 18, 2023 685.90 685.90 659.49 673.51 39,069 -8.85(-1.30%)
Apr 17, 2023 675.95 685.38 670.72 682.36 37,844 +8.45(+1.25%)
Apr 14, 2023 687.50 687.50 670.27 673.91 34,622 -10.23(-1.49%)
Apr 13, 2023 671.54 690.15 668.72 684.14 50,315 +18.56(+2.79%)
Apr 12, 2023 706.03 706.03 664.88 665.58 41,885 -35.53(-5.07%)
Apr 11, 2023 685.74 704.76 685.74 701.10 41,946 +16.44(+2.40%)
Apr 10, 2023 672.03 693.29 672.03 684.67 48,154 +3.70(+0.54%)
Apr 06, 2023 684.96 689.24 679.12 680.96 52,977 -0.81(-0.12%)
Apr 05, 2023 667.07 681.78 666.51 681.78 54,698 +12.81(+1.92%)
Apr 04, 2023 671.89 678.41 660.27 668.97 44,279 +2.57(+0.39%)
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.