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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 668.45 688.28 665.07 665.08 75,026 -1.59(-0.24%)
Feb 27, 2023 674.14 677.50 654.21 666.67 75,205 +1.66(+0.25%)
Feb 24, 2023 682.51 682.51 659.37 665.02 92,059 -34.15(-4.88%)
Feb 23, 2023 702.15 712.86 692.04 699.16 53,222 -6.50(-0.92%)
Feb 22, 2023 695.43 723.83 688.75 705.66 77,989 +6.38(+0.91%)
Feb 21, 2023 704.26 714.10 670.15 699.28 110,822 -26.25(-3.62%)
Feb 17, 2023 732.50 733.23 717.60 725.53 76,123 -11.19(-1.52%)
Feb 16, 2023 737.25 758.33 729.77 736.72 64,454 -10.37(-1.39%)
Feb 15, 2023 753.27 763.13 744.18 747.10 81,705 -8.46(-1.12%)
Feb 14, 2023 753.68 762.56 742.07 755.56 37,392 -2.26(-0.30%)
Feb 13, 2023 761.46 769.37 754.10 757.82 56,992 -1.74(-0.23%)
Feb 10, 2023 748.20 760.24 746.28 759.56 28,811 +5.34(+0.71%)
Feb 09, 2023 790.02 792.49 749.20 754.21 42,483 -27.05(-3.46%)
Feb 08, 2023 777.90 788.55 773.61 781.26 42,073 -5.76(-0.73%)
Feb 07, 2023 782.48 792.93 772.40 787.02 35,185 +4.74(+0.61%)
Feb 06, 2023 784.90 793.01 771.56 782.28 58,324 -11.74(-1.48%)
Feb 03, 2023 803.00 803.40 778.50 794.02 64,036 -21.32(-2.61%)
Feb 02, 2023 796.32 826.95 793.83 815.34 57,145 +28.77(+3.66%)
Feb 01, 2023 754.00 787.87 745.87 786.57 67,304 +28.71(+3.79%)
Jan 31, 2023 743.68 759.53 743.68 757.86 84,153 +11.66(+1.56%)
Jan 30, 2023 757.80 773.75 734.01 746.20 71,482 -20.17(-2.63%)
Jan 27, 2023 776.57 781.73 765.96 766.37 58,786 -9.21(-1.19%)
Jan 26, 2023 776.22 781.95 766.21 775.58 47,109 +0.51(+0.07%)
Jan 25, 2023 760.34 776.53 750.77 775.07 49,845 +10.15(+1.33%)
Jan 24, 2023 760.59 775.72 758.01 764.92 57,333 -2.95(-0.38%)
Jan 23, 2023 759.96 773.46 758.70 767.88 59,562 +15.83(+2.11%)
Jan 20, 2023 717.44 752.17 717.44 752.05 57,707 +30.26(+4.19%)
Jan 19, 2023 733.98 733.98 721.39 721.78 71,947 -12.37(-1.68%)
Jan 18, 2023 733.03 749.07 725.44 734.15 47,596 -0.07(-0.01%)
Jan 17, 2023 728.56 738.52 719.05 734.22 53,098 +5.65(+0.78%)
Jan 13, 2023 719.57 737.50 719.57 728.57 47,118 +2.17(+0.30%)
Jan 12, 2023 733.17 747.19 724.27 726.40 77,525 -6.22(-0.85%)
Jan 11, 2023 719.69 737.44 713.78 732.62 66,563 +19.52(+2.74%)
Jan 10, 2023 691.73 719.89 690.28 713.09 57,412 +17.98(+2.59%)
Jan 09, 2023 687.00 700.36 686.11 695.11 67,173 +8.52(+1.24%)
Jan 06, 2023 687.43 692.18 673.93 686.59 57,352 +9.25(+1.37%)
Jan 05, 2023 685.99 685.99 667.58 677.34 64,941 -12.28(-1.78%)
Jan 04, 2023 674.98 698.42 671.62 689.62 94,148 +21.75(+3.26%)
Jan 03, 2023 687.46 698.42 664.01 667.87 67,885 -15.13(-2.22%)
Dec 30, 2022 664.91 683.03 660.26 683.00 69,076 +6.44(+0.95%)
Dec 29, 2022 651.38 679.20 651.38 676.57 55,236 +29.71(+4.59%)
Dec 28, 2022 655.41 669.03 646.85 646.86 60,753 -10.16(-1.55%)
Dec 27, 2022 667.21 672.80 655.93 657.02 71,121 -12.21(-1.83%)
Dec 23, 2022 669.13 682.68 664.83 669.24 60,221 -10.04(-1.48%)
Dec 22, 2022 662.13 680.07 656.55 679.27 71,340 +5.37(+0.80%)
Dec 21, 2022 676.37 691.54 673.88 673.90 62,836 +1.13(+0.17%)
Dec 20, 2022 660.81 686.63 656.20 672.77 82,628 +8.49(+1.28%)
Dec 19, 2022 680.70 689.29 655.89 664.27 132,039 -6.82(-1.02%)
Dec 16, 2022 683.04 689.54 661.74 671.10 162,654 -15.41(-2.24%)
Dec 15, 2022 696.94 706.15 682.91 686.50 88,952 -14.00(-2.00%)
Dec 14, 2022 726.12 726.52 697.23 700.50 113,948 -37.81(-5.12%)
Dec 13, 2022 737.88 746.18 716.40 738.32 76,420 +23.52(+3.29%)
Dec 12, 2022 709.33 717.97 707.27 714.80 84,113 +1.63(+0.23%)
Dec 09, 2022 693.23 722.48 693.23 713.17 89,930 +12.77(+1.82%)
Dec 08, 2022 677.38 700.54 660.68 700.40 79,663 +23.57(+3.48%)
Dec 07, 2022 681.76 685.53 667.95 676.82 95,625 -8.72(-1.27%)
Dec 06, 2022 699.50 706.80 676.42 685.55 91,926 -13.90(-1.99%)
Dec 05, 2022 695.31 708.50 691.70 699.45 86,213 -6.39(-0.91%)
Dec 02, 2022 691.49 711.52 690.79 705.84 55,719 +7.23(+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.