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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2023 647.70 650.60 641.57 646.59 51,199 +3.07(+0.48%)
Jun 29, 2023 660.36 664.12 641.57 643.52 61,129 -20.56(-3.10%)
Jun 28, 2023 653.85 664.08 650.82 664.08 46,106 +8.48(+1.29%)
Jun 27, 2023 634.61 661.01 634.56 655.60 56,953 +24.21(+3.83%)
Jun 26, 2023 623.00 640.88 623.00 631.39 49,434 +6.67(+1.07%)
Jun 23, 2023 618.70 630.99 618.70 624.72 133,676 +0.64(+0.10%)
Jun 22, 2023 625.79 628.77 611.10 624.08 126,184 -4.48(-0.71%)
Jun 21, 2023 644.64 649.42 628.51 628.55 148,798 -20.81(-3.20%)
Jun 20, 2023 663.55 663.55 640.78 649.37 87,800 -15.49(-2.33%)
Jun 16, 2023 682.40 682.40 659.98 664.86 140,689 -18.11(-2.65%)
Jun 15, 2023 665.32 686.31 659.31 682.96 76,779 +9.61(+1.43%)
May 08, 2023 686.05 686.26 661.87 673.35 51,467 -9.87(-1.44%)
May 05, 2023 685.67 692.51 638.02 683.22 82,219 +3.15(+0.46%)
May 04, 2023 712.03 712.03 680.07 680.07 36,767 -28.57(-4.03%)
May 03, 2023 709.79 725.68 702.78 708.64 41,559 -0.21(-0.03%)
May 02, 2023 733.63 733.63 697.93 708.84 53,187 -25.52(-3.47%)
May 01, 2023 744.77 753.34 730.21 734.36 52,128 -8.85(-1.19%)
Apr 28, 2023 703.91 745.44 703.91 743.21 60,675 +35.85(+5.07%)
Apr 27, 2023 661.92 712.23 661.92 707.36 71,427 +53.82(+8.24%)
Apr 26, 2023 655.40 658.09 645.42 653.54 51,258 -2.46(-0.37%)
Apr 25, 2023 669.47 669.94 650.35 656.00 56,543 -20.24(-2.99%)
Apr 24, 2023 672.35 680.10 668.25 676.24 35,557 +0.80(+0.12%)
Apr 21, 2023 682.01 685.53 670.54 675.44 30,914 -2.72(-0.40%)
Apr 20, 2023 672.02 680.12 661.48 678.16 33,755 -2.62(-0.38%)
Apr 19, 2023 672.07 690.85 665.88 680.78 40,256 +6.95(+1.03%)
Apr 18, 2023 686.23 686.23 659.80 673.83 39,050 -8.86(-1.30%)
Apr 17, 2023 676.27 685.70 671.04 682.69 37,826 +8.46(+1.25%)
Apr 14, 2023 687.82 687.82 670.59 674.23 34,606 -10.23(-1.49%)
Apr 13, 2023 671.86 690.48 669.04 684.46 50,291 +18.57(+2.79%)
Apr 12, 2023 706.36 706.36 665.20 665.89 41,866 -35.54(-5.07%)
Apr 11, 2023 686.07 705.10 686.07 701.43 41,926 +16.44(+2.40%)
Apr 10, 2023 672.35 693.61 672.35 684.99 48,131 +3.70(+0.54%)
Apr 06, 2023 685.28 689.56 679.44 681.29 52,952 -0.81(-0.12%)
Apr 05, 2023 667.38 682.10 666.83 682.10 54,672 +12.82(+1.92%)
Apr 04, 2023 672.21 678.73 660.58 669.28 44,258 +2.57(+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.