Skip to main content

Cable One Inc (NY: CABO )

423.13 -1.85 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 705.36 727.40 705.36 712.38 61,729 +13.62(+1.95%)
Jul 28, 2023 716.42 721.44 698.73 698.77 37,826 -11.81(-1.66%)
Jul 27, 2023 715.26 733.06 709.38 710.58 42,050 +0.11(+0.02%)
Jul 26, 2023 711.23 712.79 707.02 710.47 38,249 -1.25(-0.18%)
Jul 25, 2023 718.20 719.49 710.48 711.72 32,183 -7.48(-1.04%)
Jul 24, 2023 715.50 736.79 715.50 719.20 57,318 +3.86(+0.54%)
Jul 21, 2023 733.28 737.04 708.33 715.34 92,551 -13.78(-1.89%)
Jul 20, 2023 704.00 730.52 704.00 729.11 79,889 +21.89(+3.10%)
Jul 19, 2023 677.83 713.45 677.82 707.22 92,325 +36.68(+5.47%)
Jul 18, 2023 639.54 672.79 638.78 670.54 86,847 +33.52(+5.26%)
Jul 17, 2023 633.19 637.66 628.71 637.03 72,416 +4.78(+0.76%)
Jul 14, 2023 636.95 646.50 631.33 632.25 54,949 -7.34(-1.15%)
Jul 13, 2023 641.21 642.57 631.29 639.59 85,286 +6.88(+1.09%)
Jul 12, 2023 649.47 649.47 631.01 632.71 55,745 -6.07(-0.95%)
Jul 11, 2023 631.78 639.57 627.11 638.78 79,058 +8.23(+1.30%)
Jul 10, 2023 636.91 651.10 629.15 630.55 86,186 -12.56(-1.95%)
Jul 07, 2023 630.30 655.54 630.30 643.11 79,587 +12.22(+1.94%)
Jul 06, 2023 631.03 639.73 625.27 630.89 58,483 -9.08(-1.42%)
Jul 05, 2023 634.31 651.53 624.33 639.97 88,581 +1.28(+0.20%)
Jul 03, 2023 645.53 650.63 637.25 638.69 44,951 -7.90(-1.22%)
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%)
Jun 01, 2023 600.42 614.52 593.08 611.23 62,186 +9.16(+1.52%)
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%)
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.