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 (%)
May 31, 2022 1229 1255 1209 1243 63,204 +17.23(+1.41%)
May 27, 2022 1235 1237 1213 1226 43,314 +7.37(+0.60%)
May 26, 2022 1182 1225 1181 1218 46,246 +29.78(+2.51%)
May 25, 2022 1183 1202 1182 1189 60,322 +17.61(+1.50%)
May 24, 2022 1162 1176 1139 1171 46,541 +10.46(+0.90%)
May 23, 2022 1149 1164 1135 1160 42,348 +25.87(+2.28%)
May 20, 2022 1131 1149 1109 1135 52,159 +9.23(+0.82%)
May 19, 2022 1102 1140 1101 1125 58,362 +23.11(+2.10%)
May 18, 2022 1092 1123 1083 1102 58,438 -6.57(-0.59%)
May 17, 2022 1080 1111 1076 1109 42,758 +36.36(+3.39%)
May 16, 2022 1070 1096 1066 1072 45,772 -1.69(-0.16%)
May 13, 2022 1074 1094 1067 1074 58,477 +5.23(+0.49%)
May 12, 2022 1011 1071 999.16 1069 66,964 +52.86(+5.20%)
May 11, 2022 1039 1071 1016 1016 81,060 -32.81(-3.13%)
May 10, 2022 1083 1083 1026 1049 100,224 -11.05(-1.04%)
May 09, 2022 1079 1090 1054 1060 100,160 -12.90(-1.20%)
May 06, 2022 1051 1102 1035 1073 224,488 +34.61(+3.33%)
May 05, 2022 1075 1075 1032 1038 89,356 -46.28(-4.27%)
May 04, 2022 1077 1092 1041 1084 91,424 +13.55(+1.27%)
May 03, 2022 1097 1097 1049 1071 85,628 -26.44(-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.