Skip to main content

Cable One Inc (NY: CABO )

678.33 +17.31 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 664.94 681.41 661.91 678.33 46,333 +17.31(+2.62%)
Jun 06, 2023 654.84 683.82 653.73 661.02 75,827 +5.40(+0.82%)
Jun 05, 2023 624.58 663.82 620.01 655.62 94,273 +31.76(+5.09%)
Jun 02, 2023 623.98 623.98 614.47 623.86 74,863 +2.72(+0.44%)
Jun 01, 2023 610.16 624.49 602.70 621.14 61,194 +9.31(+1.52%)
May 31, 2023 619.94 620.28 611.78 611.83 55,851 -8.23(-1.33%)
May 30, 2023 626.34 626.83 615.87 620.06 56,973 -0.69(-0.11%)
May 26, 2023 614.30 626.84 613.82 620.75 65,800 +6.60(+1.07%)
May 25, 2023 635.15 635.15 611.52 614.15 55,466 -22.03(-3.46%)
May 24, 2023 642.20 642.20 626.63 636.18 52,279 -11.09(-1.71%)
May 23, 2023 659.27 659.27 639.13 647.27 61,572 -12.49(-1.89%)
May 22, 2023 662.91 667.11 657.50 659.76 68,215 -2.17(-0.33%)
May 19, 2023 676.86 681.13 660.54 661.93 45,362 -12.20(-1.81%)
May 18, 2023 659.94 679.72 654.96 674.13 50,000 +10.40(+1.57%)
May 17, 2023 671.88 675.97 663.59 663.73 51,227 -2.45(-0.37%)
May 16, 2023 669.90 680.92 665.91 666.18 41,775 -6.51(-0.97%)
May 15, 2023 668.66 677.32 660.81 672.69 46,054 +2.70(+0.40%)
May 12, 2023 667.95 670.02 659.33 669.99 39,504 +2.89(+0.43%)
May 11, 2023 666.83 671.89 661.20 667.10 47,662 -2.70(-0.40%)
May 10, 2023 686.79 686.79 658.54 669.80 83,429 -9.34(-1.37%)
May 09, 2023 679.89 679.89 664.38 679.14 54,864 -4.81(-0.70%)
May 08, 2023 696.85 697.07 672.29 683.95 50,670 -10.02(-1.44%)
May 05, 2023 696.46 703.41 648.06 693.97 80,945 +3.20(+0.46%)
May 04, 2023 723.23 723.23 690.77 690.77 36,198 -29.02(-4.03%)
May 03, 2023 720.96 737.10 713.84 719.79 40,915 -0.21(-0.03%)
May 02, 2023 745.18 745.18 708.91 720.00 52,362 -25.92(-3.47%)
May 01, 2023 756.49 765.20 741.70 745.92 51,321 -8.99(-1.19%)
Apr 28, 2023 714.99 757.18 714.99 754.91 59,734 +36.41(+5.07%)
Apr 27, 2023 672.34 723.44 672.34 718.50 70,320 +54.67(+8.24%)
Apr 26, 2023 665.72 668.45 655.58 663.83 50,464 -2.50(-0.38%)
Apr 25, 2023 680.00 680.48 660.59 666.33 55,667 -20.56(-2.99%)
Apr 24, 2023 682.93 690.80 678.77 686.88 35,006 +0.82(+0.12%)
Apr 21, 2023 692.75 696.32 681.09 686.07 30,435 -2.77(-0.40%)
Apr 20, 2023 682.59 690.82 671.89 688.83 33,232 -2.66(-0.38%)
Apr 19, 2023 682.64 701.72 676.36 691.49 39,633 +7.06(+1.03%)
Apr 18, 2023 697.02 697.02 670.19 684.43 38,445 -9.00(-1.30%)
Apr 17, 2023 686.91 696.49 681.60 693.43 37,240 +8.59(+1.25%)
Apr 14, 2023 698.65 698.65 681.14 684.84 34,070 -10.39(-1.49%)
Apr 13, 2023 682.43 701.35 679.57 695.23 49,512 +18.86(+2.79%)
Apr 12, 2023 717.48 717.48 675.66 676.37 41,217 -36.10(-5.07%)
Apr 11, 2023 696.87 716.20 696.87 712.47 41,276 +16.70(+2.40%)
Apr 10, 2023 682.93 704.53 682.93 695.77 47,385 +3.76(+0.54%)
Apr 06, 2023 696.07 700.41 690.14 692.01 52,131 -0.83(-0.12%)
Apr 05, 2023 677.88 692.84 677.32 692.84 53,825 +13.02(+1.92%)
Apr 04, 2023 682.79 689.41 670.98 679.82 43,572 +2.61(+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.