Skip to main content

Cable One Inc (NY: CABO )

359.77 +1.55 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 359.12 359.85 354.12 358.22 48,171 -1.63(-0.45%)
Jun 12, 2024 375.22 379.83 357.80 359.85 68,078 -8.43(-2.29%)
Jun 11, 2024 359.74 373.11 359.74 368.28 84,581 +4.07(+1.12%)
Jun 10, 2024 370.03 370.03 364.00 364.21 73,193 -10.51(-2.80%)
Jun 07, 2024 382.34 390.76 374.72 374.72 53,598 -11.98(-3.10%)
Jun 06, 2024 380.05 391.41 380.05 386.70 70,867 +2.97(+0.77%)
Jun 05, 2024 392.27 392.27 383.71 383.73 73,739 -3.95(-1.02%)
Jun 04, 2024 389.34 393.70 385.76 387.68 70,432 -1.20(-0.31%)
Jun 03, 2024 378.92 395.93 378.92 388.88 128,156 +2.97(+0.77%)
May 31, 2024 375.78 387.96 371.68 385.91 81,473 +10.33(+2.75%)
May 30, 2024 369.89 378.14 363.49 375.58 88,474 +9.21(+2.51%)
May 29, 2024 363.93 366.83 355.21 366.37 108,424 -2.25(-0.61%)
May 28, 2024 354.78 369.36 354.78 368.62 147,380 +15.49(+4.39%)
May 24, 2024 335.82 353.73 332.94 353.13 147,712 +18.08(+5.40%)
May 23, 2024 353.44 353.68 334.89 335.05 205,666 -13.86(-3.97%)
May 22, 2024 358.43 360.71 348.90 348.91 117,773 -11.61(-3.22%)
May 21, 2024 371.19 375.13 359.94 360.52 122,806 -14.19(-3.79%)
May 20, 2024 384.07 384.07 373.66 374.70 102,241 -9.36(-2.44%)
May 17, 2024 391.77 391.77 382.05 384.06 104,239 -7.85(-2.00%)
May 16, 2024 385.35 392.52 383.15 391.91 79,772 +6.99(+1.82%)
May 15, 2024 405.59 406.73 381.65 384.92 108,690 -15.97(-3.98%)
May 14, 2024 402.50 408.65 397.06 400.89 106,277 +5.45(+1.38%)
May 13, 2024 395.11 406.40 392.96 395.44 95,626 +5.12(+1.31%)
May 10, 2024 389.72 393.55 378.25 390.31 106,636 +1.41(+0.36%)
May 09, 2024 392.44 395.97 384.18 388.91 110,729 -3.06(-0.78%)
May 08, 2024 387.75 398.26 387.17 391.97 85,215 +2.40(+0.62%)
May 07, 2024 400.51 400.95 389.53 389.57 101,116 -9.35(-2.34%)
May 06, 2024 379.87 398.94 372.74 398.92 159,146 +23.77(+6.34%)
May 03, 2024 365.91 404.85 365.91 375.15 164,070 -17.38(-4.43%)
May 02, 2024 399.23 402.63 388.92 392.52 91,367 -0.72(-0.18%)
May 01, 2024 392.55 396.01 384.79 393.25 77,997 +2.83(+0.73%)
Apr 30, 2024 392.12 392.12 383.69 390.41 90,821 -4.48(-1.13%)
Apr 29, 2024 387.87 397.17 387.87 394.89 80,763 +9.05(+2.35%)
Apr 26, 2024 380.51 391.34 376.70 385.84 76,965 +1.83(+0.48%)
Apr 25, 2024 393.20 397.43 379.81 384.01 144,506 -15.45(-3.87%)
Apr 24, 2024 400.39 403.13 396.68 399.46 89,657 -4.40(-1.09%)
Apr 23, 2024 402.48 407.71 401.18 403.86 125,371 +0.50(+0.13%)
Apr 22, 2024 393.35 411.46 389.89 403.36 124,274 +11.20(+2.86%)
Apr 19, 2024 394.11 404.59 391.09 392.16 1,111,138 -2.67(-0.68%)
Apr 18, 2024 403.42 409.57 393.62 394.82 336,811 +4.66(+1.19%)
Apr 17, 2024 385.62 394.43 385.42 390.17 75,800 +6.54(+1.71%)
Apr 16, 2024 386.54 386.54 377.58 383.62 89,102 -5.38(-1.38%)
Apr 15, 2024 383.84 394.05 378.67 389.00 129,259 +5.62(+1.47%)
Apr 12, 2024 379.67 388.95 373.58 383.38 123,789 +0.75(+0.20%)
Apr 11, 2024 377.15 383.05 370.11 382.63 111,700 +6.93(+1.84%)
Apr 10, 2024 389.75 389.75 372.91 375.70 214,954 -19.97(-5.05%)
Apr 09, 2024 395.98 398.29 388.59 395.68 103,655 -1.74(-0.44%)
Apr 08, 2024 390.12 400.75 389.83 397.41 112,499 +8.82(+2.27%)
Apr 05, 2024 401.98 406.96 385.30 388.59 225,176 -18.46(-4.53%)
Apr 04, 2024 411.52 425.54 407.03 407.05 71,597 -0.56(-0.14%)
Apr 03, 2024 420.73 421.12 407.33 407.61 61,163 -13.00(-3.09%)
Apr 02, 2024 416.74 423.18 411.39 420.61 67,199 +2.34(+0.56%)
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.