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

Cable One Inc (NY: CABO )

602.05 -6.03 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 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 (%)
Sep 28, 2023 606.93 611.04 601.03 602.05 29,458 -6.03(-0.99%)
Sep 27, 2023 614.53 617.07 599.04 608.08 33,196 -3.39(-0.55%)
Sep 26, 2023 616.93 623.92 608.86 611.47 43,159 -9.29(-1.50%)
Sep 25, 2023 634.47 627.21 619.17 620.76 37,577 -7.49(-1.19%)
Sep 22, 2023 638.98 638.98 623.12 628.25 41,267 -10.09(-1.58%)
Sep 21, 2023 640.84 648.16 637.71 638.34 29,034 -4.30(-0.67%)
Sep 20, 2023 639.43 645.99 636.20 642.64 44,487 +8.53(+1.35%)
Sep 19, 2023 624.54 635.70 624.54 634.11 65,022 +10.84(+1.74%)
Sep 18, 2023 622.36 626.70 620.00 623.27 47,749 +2.11(+0.34%)
Sep 15, 2023 637.53 637.53 620.72 621.16 127,438 -16.19(-2.54%)
Sep 14, 2023 626.15 638.90 625.36 637.35 54,612 +14.82(+2.38%)
Sep 13, 2023 620.00 622.55 613.90 622.53 32,813 -2.12(-0.34%)
Sep 12, 2023 619.32 631.31 608.37 624.65 50,226 +3.65(+0.59%)
Sep 11, 2023 626.91 630.59 618.80 621.00 35,810 -3.26(-0.52%)
Sep 08, 2023 622.99 626.51 619.11 624.26 37,096 +4.97(+0.80%)
Sep 07, 2023 617.06 625.17 615.58 619.29 85,028 -3.24(-0.52%)
Sep 06, 2023 625.41 626.29 617.59 622.53 52,341 -3.87(-0.62%)
Sep 05, 2023 621.38 640.03 618.09 626.40 54,796 -1.62(-0.26%)
Sep 01, 2023 656.02 656.02 626.41 628.02 50,492 -22.55(-3.47%)
Aug 31, 2023 663.18 667.66 649.79 650.57 37,895 -10.26(-1.55%)
Aug 30, 2023 648.41 661.11 647.00 660.83 30,911 +11.02(+1.70%)
Aug 29, 2023 641.65 654.06 637.13 649.81 47,659 +12.68(+1.99%)
Aug 28, 2023 633.89 645.75 633.89 637.13 41,552 +6.43(+1.02%)
Aug 25, 2023 638.39 641.36 625.42 630.70 39,802 -5.01(-0.79%)
Aug 24, 2023 630.05 637.45 630.05 635.71 41,007 +2.98(+0.47%)
Aug 23, 2023 647.46 647.46 628.85 632.73 45,070 -10.86(-1.69%)
Aug 22, 2023 659.46 664.99 634.62 643.59 43,579 -15.31(-2.32%)
Aug 21, 2023 634.08 669.38 634.08 658.90 97,252 +25.39(+4.01%)
Aug 18, 2023 656.00 657.83 631.24 633.51 104,203 -27.35(-4.14%)
Aug 17, 2023 662.21 672.57 656.52 660.86 47,425 -0.22(-0.03%)
Aug 16, 2023 672.05 673.08 660.38 661.08 49,479 -12.98(-1.93%)
Aug 15, 2023 678.16 684.84 671.98 674.06 24,560 -8.57(-1.26%)
Aug 14, 2023 674.05 684.72 669.41 682.63 39,115 +2.70(+0.40%)
Aug 11, 2023 670.92 683.49 670.92 679.93 32,106 +7.14(+1.06%)
Aug 10, 2023 663.48 680.82 663.48 672.79 75,605 +10.45(+1.58%)
Aug 09, 2023 677.38 682.80 658.98 662.34 52,023 -17.48(-2.57%)
Aug 08, 2023 654.97 681.31 652.95 679.82 70,194 +16.56(+2.50%)
Aug 07, 2023 663.09 680.51 654.06 663.26 93,864 -2.61(-0.39%)
Aug 04, 2023 719.30 719.30 665.87 665.87 108,968 -56.50(-7.82%)
Aug 03, 2023 717.74 728.74 712.23 722.36 42,831 -4.81(-0.66%)
Aug 02, 2023 703.98 737.80 703.98 727.17 64,499 +16.69(+2.35%)
Aug 01, 2023 720.37 729.15 707.96 710.48 52,796 -10.09(-1.40%)
Jul 31, 2023 713.46 735.76 713.46 720.57 61,028 +13.78(+1.95%)
Jul 28, 2023 724.65 729.73 706.75 706.79 37,397 -11.94(-1.66%)
Jul 27, 2023 723.48 741.48 717.53 718.74 41,572 +0.11(+0.02%)
Jul 26, 2023 719.40 720.98 715.14 718.63 37,815 -1.26(-0.18%)
Jul 25, 2023 726.45 727.76 718.64 719.89 31,818 -7.56(-1.04%)
Jul 24, 2023 723.72 745.25 723.72 727.46 56,667 +3.90(+0.54%)
Jul 21, 2023 741.70 745.51 716.47 723.56 91,499 -13.93(-1.89%)
Jul 20, 2023 712.09 738.91 712.09 737.49 78,981 +22.15(+3.10%)
Jul 19, 2023 685.61 721.64 685.60 715.34 91,276 +37.10(+5.47%)
Jul 18, 2023 646.88 680.52 646.12 678.25 85,860 +33.90(+5.26%)
Jul 17, 2023 640.46 644.98 635.93 644.35 71,594 +4.84(+0.76%)
Jul 14, 2023 644.27 653.93 638.58 639.51 54,324 -7.42(-1.15%)
Jul 13, 2023 648.58 649.95 638.55 646.93 84,317 +6.96(+1.09%)
Jul 12, 2023 656.93 656.93 638.26 639.98 55,112 -6.14(-0.95%)
Jul 11, 2023 639.04 646.91 634.31 646.12 78,160 +8.32(+1.30%)
Jul 10, 2023 644.23 658.58 636.38 637.80 85,207 -12.70(-1.95%)
Jul 07, 2023 637.54 663.07 637.54 650.50 78,683 +12.36(+1.94%)
Jul 06, 2023 638.28 647.08 632.45 638.13 57,819 -9.19(-1.42%)
Jul 05, 2023 641.60 659.02 631.51 647.32 87,575 +1.29(+0.20%)
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.