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

Cable One Inc (NY: CABO )

393.85 -4.52 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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%)
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.