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

Cable One Inc (NY: CABO )

353.56 +9.10 (+2.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2024 345.91 356.30 345.91 351.12 922,880 +5.31(+1.53%)
Jun 27, 2024 352.38 355.81 344.40 345.81 113,033 -6.32(-1.79%)
Jun 26, 2024 336.60 353.72 335.65 352.13 109,583 +14.59(+4.32%)
Jun 25, 2024 356.12 356.12 337.19 337.54 86,867 -19.17(-5.37%)
Jun 24, 2024 363.79 365.76 348.67 356.71 81,843 -8.68(-2.38%)
Jun 21, 2024 355.82 366.36 350.41 365.39 179,635 +11.82(+3.34%)
Jun 20, 2024 351.47 357.11 350.96 353.57 55,467 +0.08(+0.02%)
Jun 18, 2024 360.51 365.21 353.00 353.49 91,293 -5.99(-1.67%)
Jun 17, 2024 354.02 361.49 350.39 359.48 69,814 +2.64(+0.74%)
Jun 14, 2024 353.81 356.88 349.27 356.84 60,850 +1.54(+0.43%)
Jun 13, 2024 356.19 356.92 351.24 355.30 48,566 -1.62(-0.45%)
Jun 12, 2024 372.16 376.74 354.89 356.92 68,636 -8.36(-2.29%)
Jun 11, 2024 356.81 370.07 356.81 365.28 85,275 +4.04(+1.12%)
Jun 10, 2024 367.02 367.02 361.04 361.24 73,793 -10.42(-2.80%)
Jun 07, 2024 379.23 387.58 371.67 371.67 54,038 -11.88(-3.10%)
Jun 06, 2024 376.95 388.22 376.95 383.55 71,448 +2.95(+0.77%)
Jun 05, 2024 389.07 389.07 380.58 380.61 74,344 -3.92(-1.02%)
Jun 04, 2024 386.17 390.49 382.62 384.52 71,010 -1.19(-0.31%)
Jun 03, 2024 375.83 392.70 375.83 385.71 129,208 +2.95(+0.77%)
May 31, 2024 372.72 384.80 368.65 382.77 82,141 +10.25(+2.75%)
May 30, 2024 366.88 375.06 360.53 372.52 89,200 +9.13(+2.51%)
May 29, 2024 360.97 363.84 352.32 363.39 109,314 -2.23(-0.61%)
May 28, 2024 351.89 366.35 351.89 365.62 148,590 +15.36(+4.39%)
May 24, 2024 333.08 350.85 330.23 350.25 148,924 +17.93(+5.40%)
May 23, 2024 350.56 350.80 332.16 332.32 207,354 -13.74(-3.97%)
May 22, 2024 355.51 357.78 346.06 346.07 118,740 -11.51(-3.22%)
May 21, 2024 368.17 372.07 357.01 357.58 123,815 -14.07(-3.79%)
May 20, 2024 380.94 380.94 370.62 371.65 103,080 -9.28(-2.44%)
May 17, 2024 388.58 388.58 378.94 380.93 105,095 -7.79(-2.00%)
May 16, 2024 382.21 389.33 380.03 388.72 80,427 +6.93(+1.82%)
May 15, 2024 402.29 403.42 378.54 381.79 109,583 -15.84(-3.98%)
May 14, 2024 399.22 405.32 393.83 397.62 107,150 +5.41(+1.38%)
May 13, 2024 391.89 403.09 389.76 392.22 96,411 +5.08(+1.31%)
May 10, 2024 386.55 390.34 375.17 387.13 107,512 +1.40(+0.36%)
May 09, 2024 389.25 392.75 381.05 385.74 111,638 -3.04(-0.78%)
May 08, 2024 384.59 395.01 384.02 388.78 85,915 +2.38(+0.62%)
May 07, 2024 397.25 397.68 386.36 386.40 101,946 -9.27(-2.34%)
May 06, 2024 376.77 395.69 369.70 395.67 160,452 +23.58(+6.34%)
May 03, 2024 362.93 401.55 362.93 372.09 165,418 -17.24(-4.43%)
May 02, 2024 395.97 399.36 385.75 389.33 92,117 -0.72(-0.18%)
May 01, 2024 389.36 392.79 381.66 390.05 78,638 +2.81(+0.73%)
Apr 30, 2024 388.92 388.92 380.57 387.23 91,567 -4.44(-1.13%)
Apr 29, 2024 384.71 393.94 384.71 391.68 81,427 +8.98(+2.35%)
Apr 26, 2024 377.41 388.16 373.63 382.70 77,597 +1.82(+0.48%)
Apr 25, 2024 390.00 394.19 376.72 380.88 145,692 -15.33(-3.87%)
Apr 24, 2024 397.13 399.85 393.45 396.21 90,393 -4.37(-1.09%)
Apr 23, 2024 399.20 404.39 397.92 400.57 126,400 +0.50(+0.13%)
Apr 22, 2024 390.14 408.11 386.71 400.07 125,295 +11.11(+2.86%)
Apr 19, 2024 390.90 401.29 387.90 388.96 1,120,262 -2.64(-0.68%)
Apr 18, 2024 400.13 406.23 390.42 391.61 339,577 +4.62(+1.19%)
Apr 17, 2024 382.48 391.21 382.28 386.99 76,422 +6.49(+1.71%)
Apr 16, 2024 383.39 383.39 374.50 380.50 89,834 -5.34(-1.38%)
Apr 15, 2024 380.71 390.84 375.58 385.84 130,320 +5.57(+1.47%)
Apr 12, 2024 376.57 385.78 370.54 380.26 124,805 +0.75(+0.20%)
Apr 11, 2024 374.08 379.93 367.10 379.51 112,618 +6.87(+1.84%)
Apr 10, 2024 386.57 386.57 369.88 372.64 216,719 -19.81(-5.05%)
Apr 09, 2024 392.76 395.05 385.42 392.45 104,506 -1.72(-0.44%)
Apr 08, 2024 386.95 397.49 386.65 394.17 113,423 +8.75(+2.27%)
Apr 05, 2024 398.71 403.64 382.16 385.42 227,025 -18.31(-4.53%)
Apr 04, 2024 408.17 422.08 403.71 403.73 72,185 -0.56(-0.14%)
Apr 03, 2024 417.30 417.69 404.02 404.29 61,666 -12.89(-3.09%)
Apr 02, 2024 413.35 419.74 408.04 417.18 67,751 +2.32(+0.56%)
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.