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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 674.26 694.26 670.85 670.86 74,379 -1.60(-0.24%)
Feb 27, 2023 679.99 683.38 659.89 672.47 74,558 +1.67(+0.25%)
Feb 24, 2023 688.44 688.44 665.10 670.79 91,266 -34.45(-4.88%)
Feb 23, 2023 708.25 719.05 698.05 705.24 52,763 -6.56(-0.92%)
Feb 22, 2023 701.47 730.12 694.74 711.80 77,317 +6.44(+0.91%)
Feb 21, 2023 710.38 720.31 675.97 705.36 109,867 -26.48(-3.62%)
Feb 17, 2023 738.86 739.60 723.84 731.84 75,468 -11.29(-1.52%)
Feb 16, 2023 743.66 764.92 736.11 743.12 63,899 -10.46(-1.39%)
Feb 15, 2023 759.82 769.76 750.65 753.59 81,001 -8.54(-1.12%)
Feb 14, 2023 760.23 769.19 748.51 762.12 37,070 -2.28(-0.30%)
Feb 13, 2023 768.07 776.06 760.65 764.41 56,501 -1.75(-0.23%)
Feb 10, 2023 754.70 766.85 752.76 766.16 28,563 +5.39(+0.71%)
Feb 09, 2023 796.89 799.38 755.71 760.77 42,117 -27.28(-3.46%)
Feb 08, 2023 784.66 795.40 780.33 788.05 41,711 -5.81(-0.73%)
Feb 07, 2023 789.28 799.82 779.11 793.86 34,882 +4.78(+0.61%)
Feb 06, 2023 791.72 799.90 778.26 789.08 57,821 -11.85(-1.48%)
Feb 03, 2023 809.98 810.38 785.26 800.92 63,485 -21.50(-2.61%)
Feb 02, 2023 803.24 834.14 800.73 822.43 56,653 +29.02(+3.66%)
Feb 01, 2023 760.55 794.72 752.35 793.40 66,724 +28.96(+3.79%)
Jan 31, 2023 750.14 766.13 750.14 764.45 83,428 +11.76(+1.56%)
Jan 30, 2023 764.39 780.47 740.39 752.69 70,866 -20.34(-2.63%)
Jan 27, 2023 783.32 788.52 772.61 773.03 58,279 -9.29(-1.19%)
Jan 26, 2023 782.96 788.75 772.87 782.32 46,703 +0.51(+0.07%)
Jan 25, 2023 766.94 783.28 757.29 781.81 49,416 +10.24(+1.33%)
Jan 24, 2023 767.19 782.46 764.60 771.57 56,839 -2.98(-0.38%)
Jan 23, 2023 766.57 780.18 765.29 774.55 59,049 +15.97(+2.11%)
Jan 20, 2023 723.67 758.71 723.67 758.58 57,210 +30.52(+4.19%)
Jan 19, 2023 740.36 740.36 727.65 728.06 71,350 -12.47(-1.68%)
Jan 18, 2023 739.40 755.58 731.74 740.53 47,186 -0.07(-0.01%)
Jan 17, 2023 734.89 744.93 725.30 740.60 52,641 +5.70(+0.78%)
Jan 13, 2023 725.82 743.91 725.82 734.90 46,712 +2.19(+0.30%)
Jan 12, 2023 739.54 753.68 730.56 732.71 76,857 -6.27(-0.85%)
Jan 11, 2023 725.95 743.85 719.98 738.98 65,989 +19.69(+2.74%)
Jan 10, 2023 697.74 726.15 696.28 719.29 56,917 +18.14(+2.59%)
Jan 09, 2023 692.96 706.45 692.07 701.15 66,594 +8.59(+1.24%)
Jan 06, 2023 693.40 698.19 679.78 692.56 56,858 +9.33(+1.37%)
Jan 05, 2023 691.95 691.95 673.38 683.23 64,382 -12.39(-1.78%)
Jan 04, 2023 680.85 704.49 677.46 695.62 93,337 +21.94(+3.26%)
Jan 03, 2023 693.43 704.49 669.77 673.67 67,301 -15.26(-2.22%)
Dec 30, 2022 670.68 688.97 666.00 688.94 68,481 +6.49(+0.95%)
Dec 29, 2022 657.04 685.11 657.04 682.44 54,760 +29.96(+4.59%)
Dec 28, 2022 661.10 674.85 652.47 652.48 60,230 -10.25(-1.55%)
Dec 27, 2022 673.01 678.65 661.63 662.73 70,508 -12.32(-1.83%)
Dec 23, 2022 674.94 688.61 670.61 675.05 59,702 -10.12(-1.48%)
Dec 22, 2022 667.89 685.98 662.25 685.17 70,726 +5.42(+0.80%)
Dec 21, 2022 682.25 697.55 679.73 679.75 62,294 +1.14(+0.17%)
Dec 20, 2022 666.55 692.60 661.90 678.61 81,916 +8.56(+1.28%)
Dec 19, 2022 686.62 695.28 661.59 670.05 130,902 -6.88(-1.02%)
Dec 16, 2022 688.98 695.53 667.49 676.93 161,253 -15.54(-2.24%)
Dec 15, 2022 703.00 712.29 688.84 692.47 88,186 -14.12(-2.00%)
Dec 14, 2022 732.43 732.84 703.29 706.59 112,966 -38.14(-5.12%)
Dec 13, 2022 744.30 752.67 722.63 744.73 75,762 +23.72(+3.29%)
Dec 12, 2022 715.49 724.20 713.42 721.01 83,389 +1.64(+0.23%)
Dec 09, 2022 699.25 728.75 699.25 719.37 89,155 +12.88(+1.82%)
Dec 08, 2022 683.27 706.63 666.42 706.48 78,977 +23.78(+3.48%)
Dec 07, 2022 687.68 691.48 673.75 682.71 94,801 -8.80(-1.27%)
Dec 06, 2022 705.57 712.94 682.30 691.50 91,134 -14.02(-1.99%)
Dec 05, 2022 701.35 714.66 697.71 705.53 85,471 -6.45(-0.91%)
Dec 02, 2022 697.49 717.70 696.80 711.97 55,239 +7.30(+1.04%)
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.