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

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2024 443.37 456.44 443.37 452.02 91,104 +13.13(+2.99%)
Feb 28, 2024 435.89 441.97 434.98 438.89 82,788 -3.12(-0.71%)
Feb 27, 2024 432.82 444.35 427.41 442.01 117,645 +9.12(+2.11%)
Feb 26, 2024 437.92 444.59 428.28 432.89 157,836 -4.34(-0.99%)
Feb 23, 2024 473.48 473.48 402.21 437.23 276,809 -34.67(-7.35%)
Feb 22, 2024 469.53 475.60 464.69 471.90 112,667 +0.34(+0.07%)
Feb 21, 2024 488.70 488.70 471.14 471.57 86,658 -18.04(-3.68%)
Feb 20, 2024 477.88 490.68 476.12 489.61 91,478 +10.40(+2.17%)
Feb 16, 2024 484.97 492.73 478.39 479.21 103,559 -7.13(-1.47%)
Feb 15, 2024 489.62 498.58 484.54 486.34 95,243 -2.75(-0.56%)
Feb 14, 2024 483.41 489.66 473.06 489.09 61,064 +10.34(+2.16%)
Feb 13, 2024 485.36 485.36 467.28 478.75 105,924 -19.68(-3.95%)
Feb 12, 2024 492.97 506.17 492.30 498.43 63,504 +7.58(+1.54%)
Feb 09, 2024 478.89 491.45 476.21 490.85 75,558 +11.29(+2.35%)
Feb 08, 2024 487.36 493.21 475.87 479.56 85,679 -4.30(-0.89%)
Feb 07, 2024 499.57 502.91 481.74 483.86 87,153 -14.40(-2.89%)
Feb 06, 2024 495.14 501.41 489.11 498.25 107,327 +0.19(+0.04%)
Feb 05, 2024 504.34 507.94 493.81 498.06 65,422 -4.47(-0.89%)
Feb 02, 2024 534.85 534.85 492.67 502.54 125,021 -40.71(-7.49%)
Feb 01, 2024 546.42 546.42 528.87 543.25 61,166 +2.37(+0.44%)
Jan 31, 2024 546.99 558.57 540.82 540.89 38,470 -9.13(-1.66%)
Jan 30, 2024 551.10 557.16 548.10 550.02 69,239 -5.47(-0.98%)
Jan 29, 2024 560.99 560.99 544.85 555.49 45,880 -8.99(-1.59%)
Jan 26, 2024 549.40 564.63 549.40 564.48 35,055 +18.85(+3.45%)
Jan 25, 2024 537.35 545.64 530.51 545.63 33,620 +11.05(+2.07%)
Jan 24, 2024 550.87 550.87 532.22 534.57 48,498 -10.17(-1.87%)
Jan 23, 2024 546.29 546.29 534.26 544.74 56,161 +4.17(+0.77%)
Jan 22, 2024 528.96 540.57 528.96 540.57 46,490 +15.80(+3.01%)
Jan 19, 2024 517.10 524.78 507.90 524.78 55,126 +8.95(+1.73%)
Jan 18, 2024 519.22 521.06 514.67 515.83 38,172 +1.76(+0.34%)
Jan 17, 2024 526.37 530.81 506.47 514.07 99,815 -19.11(-3.58%)
Jan 16, 2024 545.09 541.13 531.83 533.17 77,551 -10.11(-1.86%)
Jan 12, 2024 553.66 556.86 537.61 543.28 56,830 -7.60(-1.38%)
Jan 11, 2024 545.32 553.44 537.05 550.88 64,001 +4.88(+0.89%)
Jan 10, 2024 550.42 566.11 542.18 546.00 73,482 -4.04(-0.73%)
Jan 09, 2024 545.01 550.05 536.84 550.04 72,083 +1.36(+0.25%)
Jan 08, 2024 532.55 554.49 524.58 548.68 88,143 +18.46(+3.48%)
Jan 05, 2024 522.14 544.40 522.14 530.23 95,553 +6.24(+1.19%)
Jan 04, 2024 533.22 536.89 514.66 523.99 85,584 -9.43(-1.77%)
Jan 03, 2024 541.50 543.54 531.10 533.42 62,093 -12.05(-2.21%)
Jan 02, 2024 549.00 555.88 542.11 545.47 43,185 -2.97(-0.54%)
Dec 29, 2023 548.87 548.87 544.90 548.43 34,221 -3.30(-0.60%)
Dec 28, 2023 541.94 557.68 534.26 551.74 28,877 +3.32(+0.61%)
Dec 27, 2023 545.81 549.69 536.76 548.41 32,881 +4.62(+0.85%)
Dec 26, 2023 538.30 544.65 533.49 543.79 26,618 +7.83(+1.46%)
Dec 22, 2023 533.86 541.77 531.40 535.96 31,400 -0.09(-0.02%)
Dec 21, 2023 536.33 540.71 532.50 536.05 35,442 +3.54(+0.66%)
Dec 20, 2023 544.09 544.09 529.15 532.51 38,856 -13.56(-2.48%)
Dec 19, 2023 538.43 547.05 535.73 546.07 50,622 +12.74(+2.39%)
Dec 18, 2023 537.01 541.59 527.02 533.33 41,944 -0.03(-0.01%)
Dec 15, 2023 543.92 543.92 530.17 533.36 69,829 -8.91(-1.64%)
Dec 14, 2023 535.03 559.51 535.03 542.27 61,465 +14.81(+2.81%)
Dec 13, 2023 519.28 527.46 509.43 527.46 156,339 +6.46(+1.24%)
Dec 12, 2023 511.17 523.77 498.76 520.99 75,067 +9.00(+1.76%)
Dec 11, 2023 519.87 522.33 508.02 512.00 77,684 -6.69(-1.29%)
Dec 08, 2023 518.28 524.78 516.42 518.69 51,428 +1.37(+0.26%)
Dec 07, 2023 512.15 524.53 512.15 517.32 44,720 +1.23(+0.24%)
Dec 06, 2023 520.40 526.16 514.45 516.09 73,930 +1.44(+0.28%)
Dec 05, 2023 549.57 549.57 502.83 514.65 98,175 -37.45(-6.78%)
Dec 04, 2023 524.80 565.38 524.80 552.10 97,568 +17.06(+3.19%)
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.