Skip to main content

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

Historical Prices

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.