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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.