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

Cable One Inc (NY: CABO )

398.88 +2.17 (+0.55%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 2, 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 (%)
Nov 30, 2022 693.58 712.49 683.62 707.14 553,161 +4.22(+0.60%)
Nov 29, 2022 684.27 705.06 681.51 702.92 86,501 +6.65(+0.95%)
Nov 28, 2022 690.94 711.40 688.60 696.27 105,779 +1.59(+0.23%)
Nov 25, 2022 696.98 701.03 679.61 694.68 51,565 +4.51(+0.65%)
Nov 23, 2022 692.29 711.89 687.47 690.17 90,612 -1.06(-0.15%)
Nov 22, 2022 653.03 691.93 651.06 691.23 97,435 +42.62(+6.57%)
Nov 21, 2022 648.29 671.82 632.12 648.61 117,774 -15.90(-2.39%)
Nov 18, 2022 664.72 674.50 644.77 664.51 100,722 +10.39(+1.59%)
Nov 17, 2022 671.28 682.10 649.73 654.12 192,243 -32.29(-4.70%)
Nov 16, 2022 704.91 704.91 684.85 686.41 81,972 -13.78(-1.97%)
Nov 15, 2022 709.85 723.66 696.10 700.20 117,265 +10.19(+1.48%)
Nov 14, 2022 704.98 714.61 675.32 690.00 133,635 -14.25(-2.02%)
Nov 11, 2022 644.72 719.15 644.72 704.26 221,933 +69.70(+10.98%)
Nov 10, 2022 626.93 647.89 622.35 634.56 271,371 +30.69(+5.08%)
Nov 09, 2022 636.74 636.74 603.46 603.87 124,961 -29.98(-4.73%)
Nov 08, 2022 648.38 665.03 624.30 633.85 170,063 -14.32(-2.21%)
Nov 07, 2022 669.83 689.27 629.26 648.17 208,842 -16.27(-2.45%)
Nov 04, 2022 775.12 775.12 659.15 664.44 309,026 -115.79(-14.84%)
Nov 03, 2022 771.91 787.17 749.07 780.23 137,328 -10.88(-1.38%)
Nov 02, 2022 825.64 785.49 791.11 70,006 -30.66(-3.73%)
Nov 01, 2022 844.33 850.77 808.41 821.77 74,532 -13.96(-1.67%)
Oct 31, 2022 845.85 845.85 814.49 835.73 89,784 -16.11(-1.89%)
Oct 28, 2022 795.23 853.93 795.23 851.84 153,029 +53.40(+6.69%)
Oct 27, 2022 776.63 816.47 776.63 798.45 126,488 +24.56(+3.17%)
Oct 26, 2022 778.77 802.28 773.53 773.88 64,242 -5.02(-0.64%)
Oct 25, 2022 748.63 779.11 744.98 778.90 118,302 +33.86(+4.54%)
Oct 24, 2022 752.75 769.05 741.46 745.04 84,942 -5.75(-0.77%)
Oct 21, 2022 753.01 758.52 736.65 750.79 65,693 +3.18(+0.43%)
Oct 20, 2022 761.78 762.82 730.63 747.61 62,098 -10.78(-1.42%)
Oct 19, 2022 759.19 776.31 750.57 758.39 70,324 -13.11(-1.70%)
Oct 18, 2022 798.25 808.19 766.89 771.50 88,724 -17.72(-2.24%)
Oct 17, 2022 778.26 797.47 773.52 789.22 74,917 +26.10(+3.42%)
Oct 14, 2022 779.73 791.77 755.06 763.12 92,828 -6.04(-0.79%)
Oct 13, 2022 710.30 771.93 710.30 769.16 166,922 +49.52(+6.88%)
Oct 12, 2022 743.76 746.69 715.80 719.64 94,308 -24.86(-3.34%)
Oct 11, 2022 776.87 776.87 737.53 744.50 119,377 -32.78(-4.22%)
Oct 10, 2022 797.66 802.75 776.73 777.28 109,462 -16.83(-2.12%)
Oct 07, 2022 818.00 818.00 793.05 794.11 84,992 -27.05(-3.29%)
Oct 06, 2022 836.81 839.54 816.64 821.16 88,131 -20.02(-2.38%)
Oct 05, 2022 851.90 851.90 833.57 841.19 62,026 -21.35(-2.48%)
Oct 04, 2022 861.00 880.22 842.22 862.54 57,338 +9.07(+1.06%)
Oct 03, 2022 836.82 853.47 823.67 853.47 80,277 +23.94(+2.89%)
Sep 30, 2022 875.36 879.94 826.99 829.53 81,550 -43.14(-4.94%)
Sep 29, 2022 867.50 879.60 854.99 872.66 87,515 -6.94(-0.79%)
Sep 28, 2022 888.61 893.88 873.20 879.61 84,289 +1.83(+0.21%)
Sep 27, 2022 902.73 902.73 866.74 877.78 62,804 -15.66(-1.75%)
Sep 26, 2022 911.40 911.40 886.66 893.43 50,995 -17.89(-1.96%)
Sep 23, 2022 923.79 938.38 908.52 911.33 73,665 -24.66(-2.63%)
Sep 22, 2022 951.44 957.63 926.32 935.99 56,713 -26.69(-2.77%)
Sep 21, 2022 987.11 991.09 959.90 962.68 34,153 -16.53(-1.69%)
Sep 20, 2022 994.79 1004 978.60 979.21 48,067 -26.46(-2.63%)
Sep 19, 2022 997.53 1009 986.12 1006 61,136 +4.66(+0.47%)
Sep 16, 2022 1024 1035 992.67 1001 84,599 -33.07(-3.20%)
Sep 15, 2022 1045 1045 1021 1034 63,806 -11.37(-1.09%)
Sep 14, 2022 1037 1051 1016 1045 59,204 +19.53(+1.90%)
Sep 13, 2022 1021 1032 1017 1026 57,639 -25.76(-2.45%)
Sep 12, 2022 1055 1066 1049 1052 61,674 -16.25(-1.52%)
Sep 09, 2022 1046 1077 1046 1068 27,409 +21.96(+2.10%)
Sep 08, 2022 1068 1068 1046 1046 36,346 -18.10(-1.70%)
Sep 07, 2022 1057 1070 1054 1064 48,782 +1.03(+0.10%)
Sep 06, 2022 1104 1111 1050 1063 57,221 -33.42(-3.05%)
Sep 02, 2022 1147 1163 1088 1096 32,919 -30.89(-2.74%)
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.