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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 1239 1265 1219 1253 62,690 +17.37(+1.41%)
May 27, 2022 1245 1248 1223 1236 42,961 +7.44(+0.61%)
May 26, 2022 1192 1235 1190 1228 45,869 +30.02(+2.51%)
May 25, 2022 1193 1212 1191 1198 59,831 +17.75(+1.50%)
May 24, 2022 1172 1186 1148 1181 46,162 +10.55(+0.90%)
May 23, 2022 1158 1174 1145 1170 42,003 +26.09(+2.28%)
May 20, 2022 1141 1158 1118 1144 51,734 +9.30(+0.82%)
May 19, 2022 1111 1149 1110 1135 57,887 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,962 -6.62(-0.59%)
May 17, 2022 1089 1120 1085 1118 42,410 +36.66(+3.39%)
May 16, 2022 1079 1105 1075 1081 45,399 -1.70(-0.16%)
May 13, 2022 1083 1103 1076 1083 58,001 +5.27(+0.49%)
May 12, 2022 1019 1080 1007 1078 66,419 +53.29(+5.20%)
May 11, 2022 1048 1080 1024 1024 80,400 -33.07(-3.13%)
May 10, 2022 1092 1092 1035 1057 99,408 -11.14(-1.04%)
May 09, 2022 1088 1099 1062 1069 99,344 -13.01(-1.20%)
May 06, 2022 1060 1111 1043 1082 222,660 +34.89(+3.33%)
May 05, 2022 1084 1084 1041 1047 88,628 -46.66(-4.27%)
May 04, 2022 1086 1101 1049 1093 90,680 +13.66(+1.27%)
May 03, 2022 1106 1106 1058 1080 84,930 -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.