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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2023 680.20 700.38 676.76 676.77 73,730 -1.62(-0.24%)
Feb 27, 2023 685.98 689.40 665.70 678.38 73,907 +1.68(+0.25%)
Feb 24, 2023 694.51 694.51 670.95 676.70 90,470 -34.75(-4.88%)
Feb 23, 2023 714.49 725.38 704.20 711.45 52,303 -6.62(-0.92%)
Feb 22, 2023 707.65 736.55 700.86 718.06 76,643 +6.50(+0.91%)
Feb 21, 2023 716.63 726.65 681.92 711.57 108,908 -26.71(-3.62%)
Feb 17, 2023 745.37 746.11 730.21 738.28 74,809 -11.39(-1.52%)
Feb 16, 2023 750.20 771.65 742.59 749.67 63,341 -10.55(-1.39%)
Feb 15, 2023 766.51 776.54 757.26 760.22 80,294 -8.61(-1.12%)
Feb 14, 2023 766.92 775.96 755.11 768.83 36,747 -2.30(-0.30%)
Feb 13, 2023 774.84 782.89 767.35 771.14 56,008 -1.77(-0.23%)
Feb 10, 2023 761.34 773.60 759.39 772.90 28,314 +5.44(+0.71%)
Feb 09, 2023 803.90 806.42 762.36 767.47 41,749 -27.52(-3.46%)
Feb 08, 2023 791.57 802.41 787.20 794.99 41,347 -5.86(-0.73%)
Feb 07, 2023 796.23 806.86 785.97 800.85 34,577 +4.82(+0.61%)
Feb 06, 2023 798.69 806.95 785.12 796.02 57,317 -11.95(-1.48%)
Feb 03, 2023 817.11 817.51 792.18 807.97 62,931 -21.69(-2.61%)
Feb 02, 2023 810.31 841.48 807.78 829.67 56,158 +29.28(+3.66%)
Feb 01, 2023 767.25 801.72 758.97 800.39 66,142 +29.21(+3.79%)
Jan 31, 2023 756.75 772.88 756.75 771.18 82,700 +11.86(+1.56%)
Jan 30, 2023 771.12 787.34 746.90 759.31 70,248 -20.52(-2.63%)
Jan 27, 2023 790.21 795.46 779.42 779.84 57,771 -9.37(-1.19%)
Jan 26, 2023 789.85 795.69 779.67 789.21 46,296 +0.52(+0.07%)
Jan 25, 2023 773.70 790.17 763.96 788.69 48,984 +10.33(+1.33%)
Jan 24, 2023 773.95 789.35 771.33 778.36 56,343 -3.01(-0.38%)
Jan 23, 2023 773.31 787.05 772.02 781.37 58,534 +16.11(+2.11%)
Jan 20, 2023 730.04 765.39 730.04 765.26 56,710 +30.79(+4.19%)
Jan 19, 2023 746.88 746.88 734.06 734.47 70,727 -12.59(-1.68%)
Jan 18, 2023 745.91 762.23 738.19 747.05 46,774 -0.07(-0.01%)
Jan 17, 2023 741.36 751.49 731.68 747.12 52,181 +5.75(+0.78%)
Jan 13, 2023 732.21 750.46 732.21 741.37 46,304 +2.21(+0.30%)
Jan 12, 2023 746.05 760.32 737.00 739.16 76,187 -6.33(-0.85%)
Jan 11, 2023 732.34 750.40 726.32 745.49 65,413 +19.87(+2.74%)
Jan 10, 2023 703.88 732.54 702.41 725.62 56,421 +18.30(+2.59%)
Jan 09, 2023 699.07 712.66 698.17 707.32 66,013 +8.67(+1.24%)
Jan 06, 2023 699.50 704.34 685.77 698.65 56,362 +9.41(+1.37%)
Jan 05, 2023 698.04 698.04 679.30 689.24 63,820 -12.50(-1.78%)
Jan 04, 2023 686.84 710.69 683.42 701.74 92,522 +22.13(+3.26%)
Jan 03, 2023 699.53 710.69 675.67 679.61 66,713 -15.40(-2.22%)
Dec 30, 2022 676.59 695.03 671.87 695.00 67,883 +6.55(+0.95%)
Dec 29, 2022 662.82 691.14 662.82 688.45 54,282 +30.23(+4.59%)
Dec 28, 2022 666.92 680.79 658.22 658.23 59,704 -10.34(-1.55%)
Dec 27, 2022 678.93 684.62 667.45 668.57 69,893 -12.43(-1.82%)
Dec 23, 2022 680.89 694.67 676.51 680.99 59,181 -10.21(-1.48%)
Dec 22, 2022 673.77 692.02 668.08 691.21 70,109 +5.47(+0.80%)
Dec 21, 2022 688.26 703.69 685.72 685.74 61,751 +1.15(+0.17%)
Dec 20, 2022 672.42 698.69 667.73 684.59 81,201 +8.64(+1.28%)
Dec 19, 2022 692.66 701.40 667.41 675.95 129,759 -6.94(-1.02%)
Dec 16, 2022 695.04 701.66 673.37 682.89 159,846 -15.68(-2.24%)
Dec 15, 2022 709.19 718.56 694.91 698.57 87,417 -14.24(-2.00%)
Dec 14, 2022 738.88 739.29 709.48 712.81 111,980 -38.48(-5.12%)
Dec 13, 2022 750.85 759.29 728.99 751.29 75,101 +23.93(+3.29%)
Dec 12, 2022 721.79 730.58 719.70 727.36 82,661 +1.66(+0.23%)
Dec 09, 2022 705.41 735.17 705.41 725.70 88,377 +13.00(+1.82%)
Dec 08, 2022 689.28 712.85 672.29 712.70 78,287 +23.99(+3.48%)
Dec 07, 2022 693.73 697.57 679.68 688.72 93,974 -8.88(-1.27%)
Dec 06, 2022 711.79 719.22 688.31 697.59 90,339 -14.15(-1.99%)
Dec 05, 2022 707.53 720.95 703.85 711.74 84,725 -6.50(-0.91%)
Dec 02, 2022 703.63 724.02 702.93 718.24 54,757 +7.36(+1.04%)
Dec 01, 2022 711.75 728.50 703.44 710.88 95,584 +3.74(+0.53%)
Nov 30, 2022 693.58 712.49 683.62 707.14 553,161 +4.22(+0.60%)
Nov 29, 2022 684.27 705.06 681.51 702.92 86,501 +6.65(+0.95%)
Nov 28, 2022 690.94 711.40 688.60 696.27 105,779 +1.59(+0.23%)
Nov 25, 2022 696.98 701.03 679.61 694.68 51,565 +4.51(+0.65%)
Nov 23, 2022 692.29 711.89 687.47 690.17 90,612 -1.06(-0.15%)
Nov 22, 2022 653.03 691.93 651.06 691.23 97,435 +42.62(+6.57%)
Nov 21, 2022 648.29 671.82 632.12 648.61 117,774 -15.90(-2.39%)
Nov 18, 2022 664.72 674.50 644.77 664.51 100,722 +10.39(+1.59%)
Nov 17, 2022 671.28 682.10 649.73 654.12 192,243 -32.29(-4.70%)
Nov 16, 2022 704.91 704.91 684.85 686.41 81,972 -13.78(-1.97%)
Nov 15, 2022 709.85 723.66 696.10 700.20 117,265 +10.19(+1.48%)
Nov 14, 2022 704.98 714.61 675.32 690.00 133,635 -14.25(-2.02%)
Nov 11, 2022 644.72 719.15 644.72 704.26 221,933 +69.70(+10.98%)
Nov 10, 2022 626.93 647.89 622.35 634.56 271,371 +30.69(+5.08%)
Nov 09, 2022 636.74 636.74 603.46 603.87 124,961 -29.98(-4.73%)
Nov 08, 2022 648.38 665.03 624.30 633.85 170,063 -14.32(-2.21%)
Nov 07, 2022 669.83 689.27 629.26 648.17 208,842 -16.27(-2.45%)
Nov 04, 2022 775.12 775.12 659.15 664.44 309,026 -115.79(-14.84%)
Nov 03, 2022 771.91 787.17 749.07 780.23 137,328 -10.88(-1.38%)
Nov 02, 2022 825.64 785.49 791.11 70,006 -30.66(-3.73%)
Nov 01, 2022 844.33 850.77 808.41 821.77 74,532 -13.96(-1.67%)
Oct 31, 2022 845.85 845.85 814.49 835.73 89,784 -16.11(-1.89%)
Oct 28, 2022 795.23 853.93 795.23 851.84 153,029 +53.40(+6.69%)
Oct 27, 2022 776.63 816.47 776.63 798.45 126,488 +24.56(+3.17%)
Oct 26, 2022 778.77 802.28 773.53 773.88 64,242 -5.02(-0.64%)
Oct 25, 2022 748.63 779.11 744.98 778.90 118,302 +33.86(+4.54%)
Oct 24, 2022 752.75 769.05 741.46 745.04 84,942 -5.75(-0.77%)
Oct 21, 2022 753.01 758.52 736.65 750.79 65,693 +3.18(+0.43%)
Oct 20, 2022 761.78 762.82 730.63 747.61 62,098 -10.78(-1.42%)
Oct 19, 2022 759.19 776.31 750.57 758.39 70,324 -13.11(-1.70%)
Oct 18, 2022 798.25 808.19 766.89 771.50 88,724 -17.72(-2.24%)
Oct 17, 2022 778.26 797.47 773.52 789.22 74,917 +26.10(+3.42%)
Oct 14, 2022 779.73 791.77 755.06 763.12 92,828 -6.04(-0.79%)
Oct 13, 2022 710.30 771.93 710.30 769.16 166,922 +49.52(+6.88%)
Oct 12, 2022 743.76 746.69 715.80 719.64 94,308 -24.86(-3.34%)
Oct 11, 2022 776.87 776.87 737.53 744.50 119,377 -32.78(-4.22%)
Oct 10, 2022 797.66 802.75 776.73 777.28 109,462 -16.83(-2.12%)
Oct 07, 2022 818.00 818.00 793.05 794.11 84,992 -27.05(-3.29%)
Oct 06, 2022 836.81 839.54 816.64 821.16 88,131 -20.02(-2.38%)
Oct 05, 2022 851.90 851.90 833.57 841.19 62,026 -21.35(-2.48%)
Oct 04, 2022 861.00 880.22 842.22 862.54 57,338 +9.07(+1.06%)
Oct 03, 2022 836.82 853.47 823.67 853.47 80,277 +23.94(+2.89%)
Sep 30, 2022 875.36 879.94 826.99 829.53 81,550 -43.14(-4.94%)
Sep 29, 2022 867.50 879.60 854.99 872.66 87,515 -6.94(-0.79%)
Sep 28, 2022 888.61 893.88 873.20 879.61 84,289 +1.83(+0.21%)
Sep 27, 2022 902.73 902.73 866.74 877.78 62,804 -15.66(-1.75%)
Sep 26, 2022 911.40 911.40 886.66 893.43 50,995 -17.89(-1.96%)
Sep 23, 2022 923.79 938.38 908.52 911.33 73,665 -24.66(-2.63%)
Sep 22, 2022 951.44 957.63 926.32 935.99 56,713 -26.69(-2.77%)
Sep 21, 2022 987.11 991.09 959.90 962.68 34,153 -16.53(-1.69%)
Sep 20, 2022 994.79 1004 978.60 979.21 48,067 -26.46(-2.63%)
Sep 19, 2022 997.53 1009 986.12 1006 61,136 +4.66(+0.47%)
Sep 16, 2022 1024 1035 992.67 1001 84,599 -33.07(-3.20%)
Sep 15, 2022 1045 1045 1021 1034 63,806 -11.37(-1.09%)
Sep 14, 2022 1037 1051 1016 1045 59,204 +19.53(+1.90%)
Sep 13, 2022 1021 1032 1017 1026 57,639 -25.76(-2.45%)
Sep 12, 2022 1055 1066 1049 1052 61,674 -16.25(-1.52%)
Sep 09, 2022 1046 1077 1046 1068 27,409 +21.96(+2.10%)
Sep 08, 2022 1068 1068 1046 1046 36,346 -18.10(-1.70%)
Sep 07, 2022 1057 1070 1054 1064 48,782 +1.03(+0.10%)
Sep 06, 2022 1104 1111 1050 1063 57,221 -33.42(-3.05%)
Sep 02, 2022 1147 1163 1088 1096 32,919 -30.89(-2.74%)
Sep 01, 2022 1101 1132 1099 1127 43,867 +23.65(+2.14%)
Aug 31, 2022 1118 1124 1099 1104 63,837 -11.11(-1.00%)
Aug 30, 2022 1125 1137 1111 1115 48,610 -10.71(-0.95%)
Aug 29, 2022 1153 1153 1118 1126 56,843 -31.29(-2.70%)
Aug 26, 2022 1200 1200 1153 1157 52,787 -47.29(-3.93%)
Aug 25, 2022 1186 1206 1179 1204 45,960 +26.67(+2.27%)
Aug 24, 2022 1206 1210 1167 1177 106,743 -35.20(-2.90%)
Aug 23, 2022 1241 1242 1209 1213 43,999 -36.46(-2.92%)
Aug 22, 2022 1279 1289 1244 1249 37,941 -43.21(-3.34%)
Aug 19, 2022 1293 1302 1276 1292 29,003 -4.70(-0.36%)
Aug 18, 2022 1314 1324 1297 1297 43,586 -17.86(-1.36%)
Aug 17, 2022 1348 1348 1313 1315 32,138 -38.32(-2.83%)
Aug 16, 2022 1355 1367 1351 1353 21,372 -0.12(-0.01%)
Aug 15, 2022 1337 1363 1334 1353 29,008 +24.81(+1.87%)
Aug 12, 2022 1313 1333 1309 1328 18,581 +25.44(+1.95%)
Aug 11, 2022 1324 1348 1298 1303 31,933 -6.31(-0.48%)
Aug 10, 2022 1299 1324 1299 1309 29,670 +30.10(+2.35%)
Aug 09, 2022 1304 1306 1266 1279 56,068 -16.16(-1.25%)
Aug 08, 2022 1324 1362 1295 1295 49,719 -35.22(-2.65%)
Aug 05, 2022 1355 1373 1323 1331 69,148 -68.05(-4.87%)
Aug 04, 2022 1381 1420 1381 1399 42,965 +9.22(+0.66%)
Aug 03, 2022 1366 1405 1349 1389 38,811 +35.91(+2.65%)
Aug 02, 2022 1362 1387 1343 1354 75,973 -8.68(-0.64%)
Aug 01, 2022 1332 1362 1332 1362 41,529 +26.72(+2.00%)
Jul 29, 2022 1334 1349 1325 1336 66,101 -8.61(-0.64%)
Jul 28, 2022 1379 1390 1337 1344 74,560 -52.33(-3.75%)
Jul 27, 2022 1395 1406 1387 1396 35,434 -1.38(-0.10%)
Jul 26, 2022 1388 1409 1384 1398 26,662 +14.95(+1.08%)
Jul 25, 2022 1383 1401 1378 1383 27,346 -9.51(-0.68%)
Jul 22, 2022 1407 1412 1386 1392 40,508 -16.50(-1.17%)
Jul 21, 2022 1363 1410 1355 1409 71,439 +44.12(+3.23%)
Jul 20, 2022 1358 1367 1340 1365 27,986 +14.22(+1.05%)
Jul 19, 2022 1318 1352 1318 1351 30,087 +39.29(+3.00%)
Jul 18, 2022 1339 1339 1307 1311 46,170 -24.59(-1.84%)
Jul 15, 2022 1326 1342 1315 1336 37,613 +30.36(+2.33%)
Jul 14, 2022 1305 1311 1288 1306 40,129 -0.10(-0.01%)
Jul 13, 2022 1299 1320 1292 1306 43,244 +3.59(+0.28%)
Jul 12, 2022 1254 1309 1252 1302 56,290 +36.42(+2.88%)
Jul 11, 2022 1289 1292 1257 1266 50,644 -32.18(-2.48%)
Jul 08, 2022 1277 1305 1276 1298 90,773 +15.28(+1.19%)
Jul 07, 2022 1281 1293 1272 1282 43,803 +4.69(+0.37%)
Jul 06, 2022 1280 1305 1275 1278 39,229 -9.03(-0.70%)
Jul 05, 2022 1255 1287 1239 1287 46,513 +33.34(+2.66%)
Jul 01, 2022 1253 1275 1239 1253 57,089 +2.72(+0.22%)
Jun 30, 2022 1214 1251 1208 1251 58,639 +31.59(+2.59%)
Jun 29, 2022 1211 1224 1201 1219 44,605 +7.10(+0.59%)
Jun 28, 2022 1241 1254 1208 1212 49,120 -22.57(-1.83%)
Jun 27, 2022 1234 1241 1216 1235 56,516 +5.96(+0.49%)
Jun 24, 2022 1194 1234 1193 1229 81,465 +33.66(+2.82%)
Jun 23, 2022 1184 1197 1178 1195 37,164 +22.54(+1.92%)
Jun 22, 2022 1150 1198 1150 1172 64,183 +8.35(+0.72%)
Jun 21, 2022 1185 1194 1164 1164 60,794 -13.81(-1.17%)
Jun 17, 2022 1140 1194 1140 1178 80,204 +45.51(+4.02%)
Jun 16, 2022 1184 1187 1125 1132 71,428 -71.50(-5.94%)
Jun 15, 2022 1190 1220 1178 1204 64,085 +16.68(+1.40%)
Jun 14, 2022 1186 1206 1157 1187 61,421 -6.28(-0.53%)
Jun 13, 2022 1232 1232 1185 1194 61,414 -50.64(-4.07%)
Jun 10, 2022 1266 1270 1244 1244 43,150 -29.53(-2.32%)
Jun 09, 2022 1278 1296 1267 1274 46,634 -8.76(-0.68%)
Jun 08, 2022 1258 1284 1255 1282 57,734 +21.51(+1.71%)
Jun 07, 2022 1247 1261 1237 1261 30,901 +4.82(+0.38%)
Jun 06, 2022 1259 1268 1245 1256 41,030 +6.08(+0.49%)
Jun 03, 2022 1244 1258 1234 1250 30,012 +0.23(+0.02%)
Jun 02, 2022 1231 1262 1231 1250 39,117 +15.67(+1.27%)
Jun 01, 2022 1270 1270 1234 1234 53,849 -29.98(-2.37%)
May 31, 2022 1250 1276 1230 1264 62,143 +17.52(+1.41%)
May 27, 2022 1256 1258 1234 1247 42,586 +7.50(+0.61%)
May 26, 2022 1202 1246 1201 1239 45,469 +30.29(+2.51%)
May 25, 2022 1203 1223 1202 1209 59,308 +17.91(+1.50%)
May 24, 2022 1182 1196 1158 1191 45,759 +10.64(+0.90%)
May 23, 2022 1168 1184 1155 1180 41,636 +26.32(+2.28%)
May 20, 2022 1151 1168 1127 1154 51,283 +9.38(+0.82%)
May 19, 2022 1121 1160 1120 1145 57,382 +23.50(+2.10%)
May 18, 2022 1111 1142 1102 1121 57,456 -6.68(-0.59%)
May 17, 2022 1099 1130 1094 1128 42,040 +36.98(+3.39%)
May 16, 2022 1088 1115 1084 1091 45,003 -1.71(-0.16%)
May 13, 2022 1093 1113 1086 1092 57,494 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,839 +53.76(+5.20%)
May 11, 2022 1057 1090 1033 1033 79,699 -33.36(-3.13%)
May 10, 2022 1102 1102 1044 1067 98,540 -11.24(-1.04%)
May 09, 2022 1098 1109 1072 1078 98,477 -13.12(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,717 +35.20(+3.33%)
May 05, 2022 1094 1094 1050 1056 87,854 -47.08(-4.27%)
May 04, 2022 1095 1111 1059 1103 89,888 +13.79(+1.27%)
May 03, 2022 1116 1116 1067 1089 84,189 -26.89(-2.41%)
May 02, 2022 1133 1154 1106 1116 70,617 -12.78(-1.13%)
Apr 29, 2022 1214 1214 1125 1129 87,663 -83.43(-6.88%)
Apr 28, 2022 1240 1240 1187 1212 92,510 -27.70(-2.23%)
Apr 27, 2022 1250 1277 1236 1240 58,744 -11.67(-0.93%)
Apr 26, 2022 1273 1274 1245 1252 38,970 -61.05(-4.65%)
Apr 25, 2022 1288 1320 1268 1313 41,018 +12.75(+0.98%)
Apr 22, 2022 1324 1324 1292 1300 28,999 -13.01(-0.99%)
Apr 21, 2022 1369 1369 1302 1313 35,067 -41.62(-3.07%)
Apr 20, 2022 1366 1387 1351 1355 42,675 -15.18(-1.11%)
Apr 19, 2022 1348 1381 1341 1370 62,475 +32.76(+2.45%)
Apr 18, 2022 1378 1378 1323 1337 34,148 -45.28(-3.28%)
Apr 14, 2022 1393 1398 1382 1382 32,853 -11.47(-0.82%)
Apr 13, 2022 1404 1410 1394 1394 31,250 -0.74(-0.05%)
Apr 12, 2022 1401 1420 1393 1395 27,087 -3.85(-0.28%)
Apr 11, 2022 1424 1449 1391 1398 39,132 -26.92(-1.89%)
Apr 08, 2022 1435 1443 1423 1425 30,067 -7.39(-0.52%)
Apr 07, 2022 1450 1450 1415 1433 24,274 -17.28(-1.19%)
Apr 06, 2022 1452 1456 1433 1450 26,898 -2.05(-0.14%)
Apr 05, 2022 1438 1454 1438 1452 28,538 +3.15(+0.22%)
Apr 04, 2022 1453 1461 1447 1449 29,089 -3.89(-0.27%)
Apr 01, 2022 1411 1457 1405 1453 64,050 +35.36(+2.49%)
Mar 31, 2022 1507 1507 1417 1417 49,870 -78.81(-5.27%)
Mar 30, 2022 1501 1514 1493 1496 28,525 -9.75(-0.65%)
Mar 29, 2022 1500 1526 1495 1506 28,774 +29.26(+1.98%)
Mar 28, 2022 1458 1478 1441 1477 21,627 +18.00(+1.23%)
Mar 25, 2022 1432 1461 1432 1459 27,579 +33.75(+2.37%)
Mar 24, 2022 1412 1435 1402 1425 25,268 +12.78(+0.90%)
Mar 23, 2022 1470 1480 1405 1412 39,625 -70.21(-4.74%)
Mar 22, 2022 1456 1490 1456 1482 26,183 +23.53(+1.61%)
Mar 21, 2022 1476 1491 1450 1459 35,504 -21.19(-1.43%)
Mar 18, 2022 1435 1481 1435 1480 51,438 +36.25(+2.51%)
Mar 17, 2022 1410 1449 1406 1444 21,625 +30.51(+2.16%)
Mar 16, 2022 1426 1429 1389 1413 31,544 -13.22(-0.93%)
Mar 15, 2022 1444 1449 1414 1427 39,824 -5.43(-0.38%)
Mar 14, 2022 1399 1434 1399 1432 43,229 +19.41(+1.37%)
Mar 11, 2022 1446 1453 1410 1413 41,168 -17.72(-1.24%)
Mar 10, 2022 1412 1433 1401 1430 30,895 +14.07(+0.99%)
Mar 09, 2022 1398 1419 1393 1416 43,686 +38.13(+2.77%)
Mar 08, 2022 1397 1403 1372 1378 40,549 -10.16(-0.73%)
Mar 07, 2022 1415 1429 1386 1388 43,294 -20.11(-1.43%)
Mar 04, 2022 1387 1414 1387 1408 36,158 +14.70(+1.05%)
Mar 03, 2022 1406 1407 1376 1394 34,338 +1.90(+0.14%)
Mar 02, 2022 1382 1412 1382 1392 33,919 +9.88(+0.71%)
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.