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 (%)
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%)
Apr 03, 2023 687.60 687.60 664.87 666.40 54,624 -21.21(-3.08%)
Mar 31, 2023 658.64 688.72 656.38 687.60 67,373 +28.72(+4.36%)
Mar 30, 2023 655.29 664.75 650.75 658.89 55,855 +6.54(+1.00%)
Mar 29, 2023 647.82 659.27 647.70 652.34 53,996 +8.44(+1.31%)
Mar 28, 2023 669.88 679.48 638.20 643.90 66,663 -30.89(-4.58%)
Mar 27, 2023 666.43 682.02 660.71 674.79 84,748 +17.50(+2.66%)
Mar 24, 2023 636.67 659.62 629.22 657.29 62,825 +19.17(+3.00%)
Mar 23, 2023 615.03 639.82 615.03 638.12 74,937 +23.09(+3.75%)
Mar 22, 2023 641.84 642.55 614.68 615.03 52,636 -28.63(-4.45%)
Mar 21, 2023 630.41 650.27 630.41 643.66 43,181 +16.57(+2.64%)
Mar 20, 2023 641.94 653.32 623.44 627.09 58,126 -13.39(-2.09%)
Mar 17, 2023 634.21 646.28 631.20 640.48 72,706 +2.78(+0.44%)
Mar 16, 2023 628.29 655.31 628.29 637.70 75,527 +5.63(+0.89%)
Mar 15, 2023 597.34 641.73 597.34 632.07 96,114 +19.34(+3.16%)
Mar 14, 2023 621.34 623.27 609.27 612.73 65,892 +2.87(+0.47%)
Mar 13, 2023 625.05 628.67 609.86 609.86 58,446 -19.96(-3.17%)
Mar 10, 2023 638.88 638.88 621.54 629.82 67,838 -12.37(-1.93%)
Mar 09, 2023 658.32 658.32 634.54 642.20 57,356 -17.68(-2.68%)
Mar 08, 2023 673.75 673.75 659.35 659.88 36,803 -10.54(-1.57%)
Mar 07, 2023 677.05 682.41 665.23 670.41 51,836 -7.46(-1.10%)
Mar 06, 2023 683.16 694.75 675.44 677.88 96,181 -0.16(-0.02%)
Mar 03, 2023 677.03 680.02 665.09 678.03 71,690 +9.51(+1.42%)
Mar 02, 2023 667.40 673.79 663.35 668.52 66,057 -2.77(-0.41%)
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.