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

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
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 (%)
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.