Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

352.72 -9.12 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 360.99 361.49 350.84 352.72 78,343 -9.12(-2.52%)
Aug 29, 2024 357.61 361.85 353.19 361.84 137,713 +6.52(+1.83%)
Aug 28, 2024 357.25 359.21 350.30 355.32 56,030 -4.52(-1.26%)
Aug 27, 2024 361.51 367.39 356.02 359.84 62,698 +0.57(+0.16%)
Aug 26, 2024 349.68 360.50 346.60 359.27 65,022 +11.84(+3.41%)
Aug 23, 2024 335.24 349.20 334.14 347.43 53,507 +15.19(+4.57%)
Aug 22, 2024 344.37 346.50 331.53 332.24 51,638 -13.50(-3.90%)
Aug 21, 2024 350.48 352.29 343.83 345.74 75,820 -3.84(-1.10%)
Aug 20, 2024 351.63 355.85 349.19 349.58 63,222 -3.20(-0.91%)
Aug 19, 2024 363.76 371.95 351.12 352.78 83,934 -9.41(-2.60%)
Aug 16, 2024 362.19 367.45 356.96 362.20 98,655 -2.50(-0.69%)
Aug 15, 2024 377.34 377.34 360.45 364.69 132,218 -5.51(-1.49%)
Aug 14, 2024 381.82 381.82 369.16 370.21 91,016 -11.48(-3.01%)
Aug 13, 2024 378.35 385.30 373.45 381.69 69,921 +7.85(+2.10%)
Aug 12, 2024 387.05 387.94 372.84 373.84 53,651 -13.79(-3.56%)
Aug 09, 2024 399.43 399.43 381.50 387.63 60,555 -12.10(-3.03%)
Aug 08, 2024 394.68 400.77 392.70 399.73 55,789 +6.44(+1.64%)
Aug 07, 2024 400.86 408.56 390.36 393.29 85,925 -1.81(-0.46%)
Aug 06, 2024 411.75 411.75 387.59 395.11 137,450 -20.33(-4.89%)
Aug 05, 2024 375.95 416.58 375.95 415.44 194,196 +24.40(+6.24%)
Aug 02, 2024 391.69 400.93 359.82 391.04 100,543 -10.23(-2.55%)
Aug 01, 2024 407.48 407.48 394.21 401.26 91,932 -8.75(-2.13%)
Jul 31, 2024 408.91 417.29 402.09 410.01 110,538 +3.32(+0.82%)
Jul 30, 2024 405.94 412.75 397.55 406.69 117,923 -1.17(-0.29%)
Jul 29, 2024 388.31 410.60 388.31 407.86 184,966 +16.07(+4.10%)
Jul 26, 2024 358.86 396.53 358.06 391.79 255,922 +49.93(+14.61%)
Jul 25, 2024 342.28 351.43 340.93 341.86 80,507 +2.34(+0.69%)
Jul 24, 2024 345.63 348.51 336.43 339.52 80,786 -6.20(-1.79%)
Jul 23, 2024 338.50 349.42 331.32 345.72 107,346 +5.51(+1.62%)
Jul 22, 2024 354.35 354.35 333.07 340.21 114,439 -14.71(-4.14%)
Jul 19, 2024 360.80 361.03 350.64 354.92 113,233 -6.37(-1.76%)
Jul 18, 2024 373.66 380.64 359.13 361.28 122,286 -12.61(-3.37%)
Jul 17, 2024 355.00 374.29 355.00 373.89 135,349 +13.59(+3.77%)
Jul 16, 2024 344.96 361.87 338.58 360.30 183,966 +19.41(+5.69%)
Jul 15, 2024 334.76 356.40 334.76 340.89 294,329 +4.58(+1.36%)
Jul 12, 2024 337.16 337.70 331.36 336.31 103,318 +2.33(+0.70%)
Jul 11, 2024 329.08 341.44 328.30 333.98 149,038 +8.79(+2.70%)
Jul 10, 2024 322.94 325.61 316.09 325.19 87,018 +5.91(+1.85%)
Jul 09, 2024 328.77 328.77 318.33 319.28 96,739 -10.64(-3.23%)
Jul 08, 2024 345.27 345.27 327.41 329.92 120,681 -14.07(-4.09%)
Jul 05, 2024 342.82 347.08 342.81 344.00 56,951 -2.77(-0.80%)
Jul 03, 2024 345.46 346.95 340.68 346.76 37,148 +1.30(+0.38%)
Jul 02, 2024 344.85 346.16 339.97 345.46 84,141 +0.67(+0.20%)
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.