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

Cable One Inc (NY: CABO )

338.01 -6.30 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 29, 2024 340.26 341.35 330.90 338.01 62,718 -6.30(-1.83%)
Oct 28, 2024 347.08 350.17 343.26 344.31 51,029 +0.66(+0.19%)
Oct 25, 2024 348.78 350.65 342.81 343.65 37,374 -1.35(-0.39%)
Oct 24, 2024 346.75 348.32 343.75 345.00 63,786 -1.61(-0.46%)
Oct 23, 2024 349.69 349.69 341.94 346.61 59,753 -1.43(-0.41%)
Oct 22, 2024 339.35 360.65 339.35 348.04 80,258 +8.89(+2.62%)
Oct 21, 2024 359.52 359.52 339.03 339.15 103,983 -21.50(-5.96%)
Oct 18, 2024 359.90 365.37 357.66 360.65 67,493 +2.26(+0.63%)
Oct 17, 2024 349.32 358.39 346.09 358.39 66,146 +7.80(+2.22%)
Oct 16, 2024 358.37 361.96 348.58 350.59 91,955 -5.27(-1.48%)
Oct 15, 2024 340.82 358.99 340.82 355.86 127,719 +13.98(+4.09%)
Oct 14, 2024 337.72 347.84 335.37 341.88 112,916 +2.51(+0.74%)
Oct 11, 2024 334.00 341.29 333.00 339.37 125,707 +5.38(+1.61%)
Oct 10, 2024 319.84 335.15 319.23 333.99 160,789 +14.15(+4.42%)
Oct 09, 2024 312.30 324.00 311.28 319.84 78,196 +3.78(+1.20%)
Oct 08, 2024 333.72 333.72 314.06 316.06 93,203 -14.55(-4.40%)
Oct 07, 2024 343.05 345.92 330.59 330.61 54,122 -15.72(-4.54%)
Oct 04, 2024 345.34 352.14 344.57 346.33 44,243 +3.31(+0.96%)
Oct 03, 2024 346.82 346.82 339.56 343.02 48,031 -6.74(-1.93%)
Oct 02, 2024 346.38 352.85 344.33 349.76 44,114 +1.30(+0.37%)
Oct 01, 2024 351.08 351.08 343.62 348.46 55,441 -1.33(-0.38%)
Sep 30, 2024 349.42 354.63 348.00 349.79 79,580 -3.77(-1.07%)
Sep 27, 2024 348.29 358.10 344.84 353.56 64,805 +9.10(+2.64%)
Sep 26, 2024 349.17 350.57 342.02 344.46 80,096 +2.35(+0.69%)
Sep 25, 2024 346.78 349.13 339.70 342.11 87,345 -6.19(-1.78%)
Sep 24, 2024 347.52 350.56 345.01 348.30 89,635 +6.62(+1.94%)
Sep 23, 2024 341.62 343.97 335.00 341.68 49,934 -0.17(-0.05%)
Sep 20, 2024 344.74 346.27 340.29 341.85 139,256 -5.11(-1.47%)
Sep 19, 2024 351.12 360.00 344.83 346.96 111,771 +0.47(+0.14%)
Sep 18, 2024 338.10 350.00 336.00 346.49 65,228 +10.07(+2.99%)
Sep 17, 2024 343.35 345.58 336.10 336.42 49,191 -3.42(-1.01%)
Sep 16, 2024 340.57 348.53 333.23 339.84 79,004 +2.92(+0.87%)
Sep 13, 2024 327.47 337.49 326.79 336.92 75,763 +12.02(+3.70%)
Sep 12, 2024 313.15 325.15 313.15 324.90 88,865 +10.13(+3.22%)
Sep 11, 2024 330.37 330.37 314.33 314.77 164,746 -16.74(-5.05%)
Sep 10, 2024 335.06 335.06 327.40 331.51 77,292 -4.85(-1.44%)
Sep 09, 2024 344.00 345.05 336.01 336.36 74,060 -8.87(-2.57%)
Sep 06, 2024 353.14 353.14 343.37 345.23 46,960 -7.78(-2.20%)
Sep 05, 2024 348.93 353.05 345.00 353.01 56,316 +4.08(+1.17%)
Sep 04, 2024 354.64 361.10 343.65 348.93 68,382 -5.99(-1.69%)
Sep 03, 2024 352.06 358.20 348.31 354.92 80,096 +2.20(+0.62%)
Aug 30, 2024 360.99 361.49 350.84 352.72 78,343 -9.12(-2.52%)
Aug 29, 2024 357.61 361.85 353.19 361.84 137,713 +6.52(+1.83%)
Aug 28, 2024 357.25 359.21 350.30 355.32 56,030 -4.52(-1.26%)
Aug 27, 2024 361.51 367.39 356.02 359.84 62,698 +0.57(+0.16%)
Aug 26, 2024 349.68 360.50 346.60 359.27 65,022 +11.84(+3.41%)
Aug 23, 2024 335.24 349.20 334.14 347.43 53,507 +15.19(+4.57%)
Aug 22, 2024 344.37 346.50 331.53 332.24 51,638 -13.50(-3.90%)
Aug 21, 2024 350.48 352.29 343.83 345.74 75,820 -3.84(-1.10%)
Aug 20, 2024 351.63 355.85 349.19 349.58 63,222 -3.20(-0.91%)
Aug 19, 2024 363.76 371.95 351.12 352.78 83,934 -9.41(-2.60%)
Aug 16, 2024 362.19 367.45 356.96 362.20 98,655 -2.50(-0.69%)
Aug 15, 2024 377.34 377.34 360.45 364.69 132,218 -5.51(-1.49%)
Aug 14, 2024 381.82 381.82 369.16 370.21 91,016 -11.48(-3.01%)
Aug 13, 2024 378.35 385.30 373.45 381.69 69,921 +7.85(+2.10%)
Aug 12, 2024 387.05 387.94 372.84 373.84 53,651 -13.79(-3.56%)
Aug 09, 2024 399.43 399.43 381.50 387.63 60,555 -12.10(-3.03%)
Aug 08, 2024 394.68 400.77 392.70 399.73 55,789 +6.44(+1.64%)
Aug 07, 2024 400.86 408.56 390.36 393.29 85,925 -1.81(-0.46%)
Aug 06, 2024 411.75 411.75 387.59 395.11 137,450 -20.33(-4.89%)
Aug 05, 2024 375.95 416.58 375.95 415.44 194,196 +24.40(+6.24%)
Aug 02, 2024 391.69 400.93 359.82 391.04 100,543 -10.23(-2.55%)
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.