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

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 1238 1264 1219 1253 62,719 +17.36(+1.41%)
May 27, 2022 1244 1247 1222 1235 42,981 +7.43(+0.61%)
May 26, 2022 1191 1235 1190 1228 45,891 +30.01(+2.51%)
May 25, 2022 1192 1211 1191 1198 59,859 +17.74(+1.50%)
May 24, 2022 1171 1185 1148 1180 46,184 +10.54(+0.90%)
May 23, 2022 1158 1173 1144 1169 42,023 +26.08(+2.28%)
May 20, 2022 1140 1157 1117 1143 51,759 +9.29(+0.82%)
May 19, 2022 1111 1149 1110 1134 57,914 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,989 -6.62(-0.59%)
May 17, 2022 1089 1119 1084 1117 42,430 +36.64(+3.39%)
May 16, 2022 1078 1105 1074 1081 45,421 -1.70(-0.16%)
May 13, 2022 1083 1102 1076 1082 58,028 +5.27(+0.49%)
May 12, 2022 1019 1079 1007 1077 66,450 +53.27(+5.20%)
May 11, 2022 1047 1080 1023 1024 80,438 -33.06(-3.13%)
May 10, 2022 1092 1092 1034 1057 99,455 -11.14(-1.04%)
May 09, 2022 1088 1098 1062 1068 99,391 -12.99(-1.20%)
May 06, 2022 1060 1110 1043 1081 222,766 +34.87(+3.33%)
May 05, 2022 1083 1083 1040 1046 88,670 -46.64(-4.27%)
May 04, 2022 1085 1101 1049 1093 90,723 +13.66(+1.27%)
May 03, 2022 1106 1106 1057 1079 84,971 -26.65(-2.41%)
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.