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

Cable One Inc (NY: CABO )

393.60 +6.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 544.28 548.61 539.41 543.62 49,789 -2.96(-0.54%)
Oct 30, 2023 540.02 551.91 533.26 546.58 55,418 +10.74(+2.00%)
Oct 27, 2023 562.89 562.89 514.14 535.84 102,198 -32.78(-5.77%)
Oct 26, 2023 575.86 575.86 547.66 568.63 112,505 -9.70(-1.68%)
Oct 25, 2023 594.28 596.85 576.65 578.33 28,873 -21.45(-3.58%)
Oct 24, 2023 597.41 608.66 586.75 599.78 36,029 +4.62(+0.78%)
Oct 23, 2023 606.06 613.64 590.75 595.16 45,643 -14.99(-2.46%)
Oct 20, 2023 617.36 621.08 609.81 610.15 21,092 -8.16(-1.32%)
Oct 19, 2023 630.36 630.36 611.33 618.31 38,002 -10.79(-1.71%)
Oct 18, 2023 636.33 639.65 623.02 629.09 42,954 -10.94(-1.71%)
Oct 17, 2023 653.79 658.46 639.30 640.03 52,046 -17.37(-2.64%)
Oct 16, 2023 646.50 663.99 646.50 657.40 63,368 +14.88(+2.32%)
Oct 13, 2023 643.16 649.81 638.71 642.52 22,139 +4.75(+0.75%)
Oct 12, 2023 639.42 642.38 630.75 637.76 28,147 -5.59(-0.87%)
Oct 11, 2023 634.43 651.36 634.43 643.35 29,379 +7.42(+1.17%)
Oct 10, 2023 624.72 638.35 622.28 635.93 33,077 +12.15(+1.95%)
Oct 09, 2023 602.75 626.22 602.55 623.78 49,414 +15.02(+2.47%)
Oct 06, 2023 604.08 621.79 602.86 608.77 55,458 -1.03(-0.17%)
Oct 05, 2023 601.94 611.57 599.12 609.79 41,005 +7.39(+1.23%)
Oct 04, 2023 593.91 607.59 592.77 602.40 59,981 +9.21(+1.55%)
Oct 03, 2023 589.74 594.57 573.41 593.18 172,711 -2.31(-0.39%)
Oct 02, 2023 607.66 609.48 592.21 595.50 48,127 -13.15(-2.16%)
Sep 29, 2023 597.93 610.28 597.93 608.65 40,746 +13.44(+2.26%)
Sep 28, 2023 600.04 604.11 594.20 595.21 29,796 -5.96(-0.99%)
Sep 27, 2023 607.55 610.07 592.24 601.17 33,577 -3.35(-0.55%)
Sep 26, 2023 609.92 616.83 601.94 604.52 43,654 -9.18(-1.50%)
Sep 25, 2023 627.26 620.09 612.14 613.71 38,008 -7.41(-1.19%)
Sep 22, 2023 631.72 631.72 616.04 621.11 41,741 -9.98(-1.58%)
Sep 21, 2023 633.56 640.79 630.47 631.09 29,367 -4.25(-0.67%)
Sep 20, 2023 632.17 638.65 628.97 635.34 44,998 +8.43(+1.35%)
Sep 19, 2023 617.45 628.48 617.45 626.91 65,769 +10.72(+1.74%)
Sep 18, 2023 615.29 619.58 612.96 616.19 48,297 +2.09(+0.34%)
Sep 15, 2023 630.29 630.29 613.67 614.11 128,902 -16.01(-2.54%)
Sep 14, 2023 619.04 631.64 618.26 630.11 55,239 +14.65(+2.38%)
Sep 13, 2023 612.96 615.48 606.93 615.46 33,189 -2.10(-0.34%)
Sep 12, 2023 612.29 624.14 601.46 617.55 50,803 +3.61(+0.59%)
Sep 11, 2023 619.79 623.43 611.77 613.95 36,221 -3.22(-0.52%)
Sep 08, 2023 615.91 619.39 612.08 617.17 37,522 +4.91(+0.80%)
Sep 07, 2023 610.05 618.07 608.59 612.26 86,004 -3.20(-0.52%)
Sep 06, 2023 618.31 619.18 610.58 615.46 52,942 -3.83(-0.62%)
Sep 05, 2023 614.32 632.76 611.07 619.28 55,425 -1.60(-0.26%)
Sep 01, 2023 648.57 648.57 619.29 620.89 51,072 -22.29(-3.47%)
Aug 31, 2023 655.65 660.08 642.41 643.18 38,330 -10.14(-1.55%)
Aug 30, 2023 641.04 653.60 639.65 653.32 31,266 +10.89(+1.70%)
Aug 29, 2023 634.36 646.63 629.89 642.43 48,206 +12.54(+1.99%)
Aug 28, 2023 626.69 638.42 626.69 629.89 42,029 +6.36(+1.02%)
Aug 25, 2023 631.14 634.08 618.31 623.54 40,259 -4.95(-0.79%)
Aug 24, 2023 622.90 630.21 622.90 628.49 41,479 +2.94(+0.47%)
Aug 23, 2023 640.11 640.11 621.71 625.54 45,588 -10.74(-1.69%)
Aug 22, 2023 651.97 657.44 627.41 636.28 44,080 -15.13(-2.32%)
Aug 21, 2023 626.88 661.78 626.88 651.41 98,370 +25.10(+4.01%)
Aug 18, 2023 648.55 650.36 624.07 626.31 105,400 -27.04(-4.14%)
Aug 17, 2023 654.69 664.93 649.06 653.35 47,970 -0.22(-0.03%)
Aug 16, 2023 664.41 665.43 652.88 653.57 50,047 -12.83(-1.93%)
Aug 15, 2023 670.46 677.06 664.34 666.40 24,842 -8.47(-1.26%)
Aug 14, 2023 666.39 676.94 661.81 674.87 39,564 +2.67(+0.40%)
Aug 11, 2023 663.30 675.73 663.30 672.21 32,475 +7.06(+1.06%)
Aug 10, 2023 655.94 673.08 655.94 665.15 76,474 +10.33(+1.58%)
Aug 09, 2023 669.69 675.04 651.50 654.82 52,620 -17.28(-2.57%)
Aug 08, 2023 647.53 673.58 645.53 672.10 71,001 +16.38(+2.50%)
Aug 07, 2023 655.56 672.78 646.63 655.72 94,943 -2.58(-0.39%)
Aug 04, 2023 711.13 711.13 658.30 658.30 110,220 -55.85(-7.82%)
Aug 03, 2023 709.59 720.46 704.14 714.16 43,323 -4.75(-0.66%)
Aug 02, 2023 695.98 729.42 695.98 718.91 65,240 +16.50(+2.35%)
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.