Skip to main content

Cable One Inc (NY: CABO )

376.96 +13.70 (+3.77%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 347.79 364.84 341.36 363.26 182,468 +19.57(+5.69%)
Jul 15, 2024 337.51 359.33 337.51 343.69 291,932 +4.62(+1.36%)
Jul 12, 2024 339.93 340.47 334.08 339.07 102,477 +2.35(+0.70%)
Jul 11, 2024 331.78 344.24 331.00 336.72 147,825 +8.86(+2.70%)
Jul 10, 2024 325.59 328.28 318.69 327.86 86,310 +5.96(+1.85%)
Jul 09, 2024 331.47 331.47 320.94 321.90 95,952 -10.73(-3.23%)
Jul 08, 2024 348.11 348.11 330.10 332.63 119,699 -14.19(-4.09%)
Jul 05, 2024 345.64 349.93 345.62 346.82 56,488 -2.79(-0.80%)
Jul 03, 2024 348.30 349.80 343.48 349.61 36,846 +1.31(+0.38%)
Jul 02, 2024 347.68 349.00 342.76 348.30 83,456 +0.68(+0.20%)
Jul 01, 2024 355.99 356.39 341.00 347.62 97,584 -6.38(-1.80%)
Jun 28, 2024 348.75 359.23 348.75 354.00 915,364 +5.35(+1.53%)
Jun 27, 2024 355.27 358.73 347.23 348.65 112,113 -6.37(-1.79%)
Jun 26, 2024 339.36 356.62 338.41 355.02 108,691 +14.71(+4.32%)
Jun 25, 2024 359.04 359.04 339.96 340.31 86,160 -19.33(-5.37%)
Jun 24, 2024 366.78 368.76 351.54 359.64 81,177 -8.75(-2.38%)
Jun 21, 2024 358.74 369.37 353.29 368.39 178,173 +11.92(+3.34%)
Jun 20, 2024 354.36 360.04 353.84 356.47 55,016 +0.08(+0.02%)
Jun 18, 2024 363.47 368.21 355.90 356.39 90,550 -6.04(-1.67%)
Jun 17, 2024 356.93 364.46 353.27 362.43 69,246 +2.66(+0.74%)
Jun 14, 2024 356.71 359.81 352.14 359.77 60,355 +1.55(+0.43%)
Jun 13, 2024 359.12 359.85 354.12 358.22 48,171 -1.63(-0.45%)
Jun 12, 2024 375.22 379.83 357.80 359.85 68,078 -8.43(-2.29%)
Jun 11, 2024 359.74 373.11 359.74 368.28 84,581 +4.07(+1.12%)
Jun 10, 2024 370.03 370.03 364.00 364.21 73,193 -10.51(-2.80%)
Jun 07, 2024 382.34 390.76 374.72 374.72 53,598 -11.98(-3.10%)
Jun 06, 2024 380.05 391.41 380.05 386.70 70,867 +2.97(+0.77%)
Jun 05, 2024 392.27 392.27 383.71 383.73 73,739 -3.95(-1.02%)
Jun 04, 2024 389.34 393.70 385.76 387.68 70,432 -1.20(-0.31%)
Jun 03, 2024 378.92 395.93 378.92 388.88 128,156 +2.97(+0.77%)
May 31, 2024 375.78 387.96 371.68 385.91 81,473 +10.33(+2.75%)
May 30, 2024 369.89 378.14 363.49 375.58 88,474 +9.21(+2.51%)
May 29, 2024 363.93 366.83 355.21 366.37 108,424 -2.25(-0.61%)
May 28, 2024 354.78 369.36 354.78 368.62 147,380 +15.49(+4.39%)
May 24, 2024 335.82 353.73 332.94 353.13 147,712 +18.08(+5.40%)
May 23, 2024 353.44 353.68 334.89 335.05 205,666 -13.86(-3.97%)
May 22, 2024 358.43 360.71 348.90 348.91 117,773 -11.61(-3.22%)
May 21, 2024 371.19 375.13 359.94 360.52 122,806 -14.19(-3.79%)
May 20, 2024 384.07 384.07 373.66 374.70 102,241 -9.36(-2.44%)
May 17, 2024 391.77 391.77 382.05 384.06 104,239 -7.85(-2.00%)
May 16, 2024 385.35 392.52 383.15 391.91 79,772 +6.99(+1.82%)
May 15, 2024 405.59 406.73 381.65 384.92 108,690 -15.97(-3.98%)
May 14, 2024 402.50 408.65 397.06 400.89 106,277 +5.45(+1.38%)
May 13, 2024 395.11 406.40 392.96 395.44 95,626 +5.12(+1.31%)
May 10, 2024 389.72 393.55 378.25 390.31 106,636 +1.41(+0.36%)
May 09, 2024 392.44 395.97 384.18 388.91 110,729 -3.06(-0.78%)
May 08, 2024 387.75 398.26 387.17 391.97 85,215 +2.40(+0.62%)
May 07, 2024 400.51 400.95 389.53 389.57 101,116 -9.35(-2.34%)
May 06, 2024 379.87 398.94 372.74 398.92 159,146 +23.77(+6.34%)
May 03, 2024 365.91 404.85 365.91 375.15 164,070 -17.38(-4.43%)
May 02, 2024 399.23 402.63 388.92 392.52 91,367 -0.72(-0.18%)
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.