Cable One Inc (NY: CABO )

346.49 +10.07 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 681.60 700.19 671.81 694.93 562,880 +4.14(+0.60%)
Nov 29, 2022 672.46 692.89 669.74 690.78 88,021 +6.53(+0.95%)
Nov 28, 2022 679.01 699.12 676.71 684.25 107,638 +1.56(+0.23%)
Nov 25, 2022 684.94 688.93 667.87 682.69 52,471 +4.44(+0.65%)
Nov 23, 2022 680.34 699.60 675.60 678.25 92,204 -1.04(-0.15%)
Nov 22, 2022 641.76 679.98 639.82 679.29 99,147 +41.88(+6.57%)
Nov 21, 2022 637.09 660.22 621.21 637.41 119,843 -15.62(-2.39%)
Nov 18, 2022 653.24 662.86 633.63 653.03 102,492 +10.21(+1.59%)
Nov 17, 2022 659.69 670.32 638.51 642.83 195,620 -31.74(-4.70%)
Nov 16, 2022 692.74 692.74 673.02 674.56 83,412 -13.54(-1.97%)
Nov 15, 2022 697.59 711.16 684.08 688.11 119,325 +10.01(+1.48%)
Nov 14, 2022 692.81 702.27 663.65 678.09 135,983 -14.01(-2.02%)
Nov 11, 2022 633.59 706.74 633.59 692.10 225,833 +68.50(+10.98%)
Nov 10, 2022 616.11 636.70 611.61 623.60 276,138 +30.16(+5.08%)
Nov 09, 2022 625.75 625.75 593.04 593.44 127,157 -29.46(-4.73%)
Nov 08, 2022 637.19 653.55 613.52 622.90 173,051 -14.08(-2.21%)
Nov 07, 2022 658.26 677.37 618.39 636.98 212,512 -15.99(-2.45%)
Nov 04, 2022 761.74 761.74 647.77 652.97 314,455 -113.79(-14.84%)
Nov 03, 2022 758.58 773.58 736.13 766.75 139,741 -10.69(-1.38%)
Nov 02, 2022 811.38 771.92 777.45 71,236 -30.13(-3.73%)
Nov 01, 2022 829.75 836.09 794.45 807.58 75,841 -13.72(-1.67%)
Oct 31, 2022 831.24 831.24 800.43 821.30 91,362 -15.83(-1.89%)
Oct 28, 2022 781.50 839.19 781.50 837.14 155,718 +52.47(+6.69%)
Oct 27, 2022 763.22 802.38 763.22 784.66 128,711 +24.14(+3.17%)
Oct 26, 2022 765.32 788.43 760.18 760.52 65,371 -4.93(-0.64%)
Oct 25, 2022 735.71 765.65 732.11 765.45 120,380 +33.27(+4.54%)
Oct 24, 2022 739.76 755.77 728.65 732.18 86,434 -5.65(-0.77%)
Oct 21, 2022 740.00 745.42 723.93 737.83 66,847 +3.12(+0.43%)
Oct 20, 2022 748.62 749.65 718.02 734.70 63,189 -10.60(-1.42%)
Oct 19, 2022 746.08 762.91 737.61 745.30 71,559 -12.88(-1.70%)
Oct 18, 2022 784.47 794.24 753.65 758.18 90,283 -17.41(-2.24%)
Oct 17, 2022 764.82 783.70 760.17 775.59 76,234 +25.65(+3.42%)
Oct 14, 2022 766.27 778.10 742.02 749.94 94,459 -5.94(-0.79%)
Oct 13, 2022 698.03 758.60 698.03 755.88 169,855 +48.66(+6.88%)
Oct 12, 2022 730.92 733.79 703.44 707.22 95,965 -24.43(-3.34%)
Oct 11, 2022 763.46 763.46 724.80 731.64 121,475 -32.21(-4.22%)
Oct 10, 2022 783.89 788.89 763.32 763.86 111,385 -16.54(-2.12%)
Oct 07, 2022 803.88 803.88 779.36 780.40 86,485 -26.59(-3.29%)
Oct 06, 2022 822.36 825.05 802.54 806.99 89,679 -19.68(-2.38%)
Oct 05, 2022 837.19 837.19 819.18 826.66 63,116 -20.99(-2.48%)
Oct 04, 2022 846.14 865.02 827.67 847.65 58,345 +8.92(+1.06%)
Oct 03, 2022 822.37 838.73 809.45 838.73 81,688 +23.53(+2.89%)
Sep 30, 2022 860.24 864.75 812.71 815.20 82,983 -42.39(-4.94%)
Sep 29, 2022 852.52 864.41 840.22 857.60 89,052 -6.82(-0.79%)
Sep 28, 2022 873.27 878.44 858.13 864.42 85,770 +1.80(+0.21%)
Sep 27, 2022 887.14 887.14 851.77 862.62 63,908 -15.39(-1.75%)
Sep 26, 2022 895.67 895.67 871.35 878.01 51,891 -17.58(-1.96%)
Sep 23, 2022 907.84 922.18 892.83 895.59 74,959 -24.24(-2.63%)
Sep 22, 2022 935.01 941.10 910.33 919.83 57,710 -26.23(-2.77%)
Sep 21, 2022 970.07 973.98 943.33 946.06 34,753 -16.25(-1.69%)
Sep 20, 2022 977.62 986.22 961.70 962.30 48,911 -26.00(-2.63%)
Sep 19, 2022 980.31 991.35 969.09 988.31 62,210 +4.58(+0.47%)
Sep 16, 2022 1007 1018 975.53 983.73 86,086 -32.49(-3.20%)
Sep 15, 2022 1027 1027 1004 1016 64,927 -11.18(-1.09%)
Sep 14, 2022 1019 1033 998.69 1027 60,244 +19.20(+1.90%)
Sep 13, 2022 1004 1014 999.02 1008 58,652 -25.32(-2.45%)
Sep 12, 2022 1036 1048 1031 1034 62,758 -15.97(-1.52%)
Sep 09, 2022 1028 1058 1028 1049 27,891 +21.58(+2.10%)
Sep 08, 2022 1050 1050 1028 1028 36,984 -17.78(-1.70%)
Sep 07, 2022 1039 1051 1036 1046 49,639 +1.01(+0.10%)
Sep 06, 2022 1085 1092 1032 1045 58,227 -32.85(-3.05%)
Sep 02, 2022 1127 1143 1069 1078 33,498 -30.36(-2.74%)
Sep 01, 2022 1082 1112 1080 1108 44,638 +23.24(+2.14%)
Aug 31, 2022 1099 1105 1080 1085 64,958 -10.91(-1.00%)
Aug 30, 2022 1106 1117 1091 1096 49,464 -10.53(-0.95%)
Aug 29, 2022 1133 1133 1098 1106 57,842 -30.74(-2.70%)
Aug 26, 2022 1179 1179 1133 1137 53,714 -46.48(-3.93%)
Aug 25, 2022 1166 1185 1158 1183 46,767 +26.21(+2.27%)
Aug 24, 2022 1185 1189 1147 1157 108,618 -34.59(-2.90%)
Aug 23, 2022 1220 1220 1188 1192 44,772 -35.84(-2.92%)
Aug 22, 2022 1257 1266 1223 1228 38,608 -42.46(-3.34%)
Aug 19, 2022 1271 1280 1254 1270 29,512 -4.61(-0.36%)
Aug 18, 2022 1291 1301 1274 1275 44,351 -17.55(-1.36%)
Aug 17, 2022 1325 1325 1291 1292 32,703 -37.67(-2.83%)
Aug 16, 2022 1331 1343 1327 1330 21,747 -0.11(-0.01%)
Aug 15, 2022 1314 1340 1311 1330 29,517 +24.37(+1.87%)
Aug 12, 2022 1291 1310 1287 1306 18,908 +25.01(+1.95%)
Aug 11, 2022 1302 1325 1276 1281 32,494 -6.21(-0.48%)
Aug 10, 2022 1277 1301 1277 1287 30,191 +29.59(+2.35%)
Aug 09, 2022 1281 1283 1244 1257 57,053 -15.89(-1.25%)
Aug 08, 2022 1301 1338 1273 1273 50,593 -34.60(-2.65%)
Aug 05, 2022 1331 1349 1300 1308 70,363 -66.88(-4.87%)
Aug 04, 2022 1357 1396 1357 1375 43,720 +9.07(+0.66%)
Aug 03, 2022 1343 1381 1326 1365 39,493 +35.28(+2.65%)
Aug 02, 2022 1339 1363 1320 1330 77,308 -8.53(-0.64%)
Aug 01, 2022 1309 1339 1309 1339 42,259 +26.26(+2.00%)
Jul 29, 2022 1311 1325 1302 1312 67,262 -8.46(-0.64%)
Jul 28, 2022 1356 1366 1314 1321 75,870 -51.43(-3.75%)
Jul 27, 2022 1370 1382 1363 1372 36,057 -1.35(-0.10%)
Jul 26, 2022 1364 1385 1360 1374 27,130 +14.69(+1.08%)
Jul 25, 2022 1359 1377 1354 1359 27,827 -9.34(-0.68%)
Jul 22, 2022 1383 1387 1362 1368 41,219 -16.22(-1.17%)
Jul 21, 2022 1339 1386 1332 1385 72,695 +43.36(+3.23%)
Jul 20, 2022 1334 1343 1317 1341 28,478 +13.97(+1.05%)
Jul 19, 2022 1295 1328 1295 1327 30,616 +38.61(+3.00%)
Jul 18, 2022 1316 1316 1284 1289 46,981 -24.16(-1.84%)
Jul 15, 2022 1303 1319 1292 1313 38,274 +29.83(+2.33%)
Jul 14, 2022 1282 1288 1266 1283 40,834 -0.10(-0.01%)
Jul 13, 2022 1276 1297 1270 1283 44,004 +3.53(+0.28%)
Jul 12, 2022 1232 1286 1231 1280 57,279 +35.79(+2.88%)
Jul 11, 2022 1267 1270 1235 1244 51,534 -31.62(-2.48%)
Jul 08, 2022 1255 1282 1254 1275 92,367 +15.01(+1.19%)
Jul 07, 2022 1259 1271 1250 1260 44,573 +4.62(+0.37%)
Jul 06, 2022 1257 1282 1253 1256 39,919 -8.88(-0.70%)
Jul 05, 2022 1233 1265 1217 1265 47,330 +32.77(+2.66%)
Jul 01, 2022 1232 1253 1217 1232 58,092 +2.67(+0.22%)
Jun 30, 2022 1193 1229 1187 1229 59,669 +31.04(+2.59%)
Jun 29, 2022 1190 1203 1180 1198 45,389 +6.98(+0.59%)
Jun 28, 2022 1220 1232 1187 1191 49,983 -22.18(-1.83%)
Jun 27, 2022 1213 1220 1195 1213 57,509 +5.85(+0.48%)
Jun 24, 2022 1174 1213 1173 1207 82,897 +33.09(+2.82%)
Jun 23, 2022 1164 1176 1157 1174 37,817 +22.14(+1.92%)
Jun 22, 2022 1130 1178 1130 1152 65,310 +8.21(+0.72%)
Jun 21, 2022 1165 1173 1144 1144 61,862 -13.57(-1.17%)
Jun 17, 2022 1120 1174 1120 1158 81,613 +44.73(+4.02%)
Jun 16, 2022 1163 1166 1105 1113 72,683 -70.28(-5.94%)
Jun 15, 2022 1169 1199 1158 1183 65,211 +16.40(+1.41%)
Jun 14, 2022 1166 1185 1137 1167 62,500 -6.18(-0.53%)
Jun 13, 2022 1210 1210 1165 1173 62,493 -49.76(-4.07%)
Jun 10, 2022 1244 1249 1222 1223 43,908 -29.02(-2.32%)
Jun 09, 2022 1256 1274 1245 1252 47,453 -8.61(-0.68%)
Jun 08, 2022 1236 1262 1233 1260 58,748 +21.15(+1.71%)
Jun 07, 2022 1226 1239 1215 1239 31,444 +4.73(+0.38%)
Jun 06, 2022 1237 1246 1223 1234 41,751 +5.97(+0.49%)
Jun 03, 2022 1223 1236 1213 1228 30,539 +0.23(+0.02%)
Jun 02, 2022 1210 1240 1210 1228 39,804 +15.40(+1.27%)
Jun 01, 2022 1248 1248 1213 1213 54,795 -29.46(-2.37%)
May 31, 2022 1228 1254 1209 1242 63,234 +17.22(+1.41%)
May 27, 2022 1234 1237 1212 1225 43,334 +7.37(+0.61%)
May 26, 2022 1182 1225 1180 1218 46,268 +29.76(+2.51%)
May 25, 2022 1183 1202 1181 1188 60,350 +17.60(+1.50%)
May 24, 2022 1162 1176 1138 1170 46,563 +10.46(+0.90%)
May 23, 2022 1148 1163 1135 1160 42,368 +25.86(+2.28%)
May 20, 2022 1131 1148 1108 1134 52,184 +9.22(+0.82%)
May 19, 2022 1102 1140 1101 1125 58,390 +23.10(+2.10%)
May 18, 2022 1092 1123 1083 1102 58,466 -6.57(-0.59%)
May 17, 2022 1080 1110 1075 1108 42,779 +36.34(+3.39%)
May 16, 2022 1070 1096 1065 1072 45,794 -1.68(-0.16%)
May 13, 2022 1074 1093 1067 1074 58,505 +5.22(+0.49%)
May 12, 2022 1010 1071 998.69 1068 66,996 +52.84(+5.20%)
May 11, 2022 1039 1071 1015 1016 81,099 -32.79(-3.13%)
May 10, 2022 1083 1083 1026 1048 100,271 -11.05(-1.04%)
May 09, 2022 1079 1089 1053 1059 100,207 -12.89(-1.20%)
May 06, 2022 1051 1101 1034 1072 224,595 +34.59(+3.33%)
May 05, 2022 1075 1075 1032 1038 89,398 -46.26(-4.27%)
May 04, 2022 1076 1092 1040 1084 91,468 +13.55(+1.27%)
May 03, 2022 1097 1097 1049 1070 85,668 -26.43(-2.41%)
May 02, 2022 1114 1134 1087 1097 71,858 -12.56(-1.13%)
Apr 29, 2022 1194 1194 1105 1109 89,203 -81.99(-6.88%)
Apr 28, 2022 1219 1219 1167 1191 94,136 -27.22(-2.23%)
Apr 27, 2022 1229 1255 1215 1219 59,776 -11.47(-0.93%)
Apr 26, 2022 1251 1252 1224 1230 39,655 -59.99(-4.65%)
Apr 25, 2022 1265 1297 1246 1290 41,739 +12.53(+0.98%)
Apr 22, 2022 1301 1301 1269 1278 29,509 -12.79(-0.99%)
Apr 21, 2022 1345 1345 1280 1290 35,683 -40.90(-3.07%)
Apr 20, 2022 1342 1363 1327 1331 43,425 -14.92(-1.11%)
Apr 19, 2022 1325 1357 1318 1346 63,572 +32.19(+2.45%)
Apr 18, 2022 1354 1354 1301 1314 34,748 -44.49(-3.28%)
Apr 14, 2022 1369 1374 1358 1358 33,430 -11.27(-0.82%)
Apr 13, 2022 1380 1385 1370 1370 31,799 -0.74(-0.05%)
Apr 12, 2022 1376 1395 1369 1370 27,563 -3.77(-0.27%)
Apr 11, 2022 1399 1424 1367 1374 39,820 -26.46(-1.89%)
Apr 08, 2022 1410 1418 1398 1401 30,595 -7.27(-0.52%)
Apr 07, 2022 1425 1425 1391 1408 24,700 -16.98(-1.19%)
Apr 06, 2022 1427 1431 1408 1425 27,370 -2.00(-0.14%)
Apr 05, 2022 1413 1429 1413 1427 29,040 +3.09(+0.22%)
Apr 04, 2022 1428 1436 1422 1424 29,600 -3.83(-0.27%)
Apr 01, 2022 1386 1432 1380 1428 65,175 +34.75(+2.49%)
Mar 31, 2022 1481 1481 1393 1393 50,746 -77.44(-5.27%)
Mar 30, 2022 1475 1488 1467 1470 29,026 -9.59(-0.65%)
Mar 29, 2022 1475 1500 1469 1480 29,279 +28.76(+1.98%)
Mar 28, 2022 1433 1453 1417 1451 22,007 +17.68(+1.23%)
Mar 25, 2022 1408 1436 1408 1434 28,063 +33.17(+2.37%)
Mar 24, 2022 1387 1410 1378 1400 25,712 +12.56(+0.91%)
Mar 23, 2022 1444 1454 1381 1388 40,321 -69.00(-4.74%)
Mar 22, 2022 1431 1464 1431 1457 26,643 +23.13(+1.61%)
Mar 21, 2022 1451 1465 1424 1434 36,128 -20.82(-1.43%)
Mar 18, 2022 1410 1456 1410 1454 52,341 +35.62(+2.51%)
Mar 17, 2022 1386 1424 1382 1419 22,005 +29.99(+2.16%)
Mar 16, 2022 1401 1404 1365 1389 32,099 -13.00(-0.93%)
Mar 15, 2022 1419 1424 1389 1402 40,524 -5.33(-0.38%)
Mar 14, 2022 1375 1410 1375 1407 43,989 +19.07(+1.37%)
Mar 11, 2022 1421 1428 1385 1388 41,892 -17.42(-1.24%)
Mar 10, 2022 1387 1408 1377 1406 31,437 +13.83(+0.99%)
Mar 09, 2022 1374 1395 1369 1392 44,453 +37.47(+2.77%)
Mar 08, 2022 1373 1379 1349 1354 41,262 -9.98(-0.73%)
Mar 07, 2022 1390 1405 1362 1364 44,055 -19.76(-1.43%)
Mar 04, 2022 1363 1390 1363 1384 36,793 +14.45(+1.06%)
Mar 03, 2022 1382 1382 1352 1370 34,941 +1.86(+0.14%)
Mar 02, 2022 1358 1388 1358 1368 34,515 +9.71(+0.72%)
Mar 01, 2022 1357 1378 1356 1358 45,126 -5.09(-0.37%)
Feb 28, 2022 1380 1413 1349 1363 81,518 -7.15(-0.52%)
Feb 25, 2022 1344 1387 1327 1370 56,573 +17.85(+1.32%)
Feb 24, 2022 1310 1358 1309 1352 48,502 +23.93(+1.80%)
Feb 23, 2022 1403 1403 1324 1328 32,975 -63.71(-4.58%)
Feb 22, 2022 1412 1421 1386 1392 42,527 -10.90(-0.78%)
Feb 18, 2022 1403 0 +11.69(+0.84%)
Feb 17, 2022 1435 1435 1391 1391 29,627 -41.88(-2.92%)
Feb 16, 2022 1435 1439 1421 1433 28,959 -13.23(-0.91%)
Feb 15, 2022 1446 1455 1434 1446 34,512 +18.83(+1.32%)
Feb 14, 2022 1459 1468 1419 1428 40,997 -33.75(-2.31%)
Feb 11, 2022 1476 1484 1453 1461 27,814 -11.83(-0.80%)
Feb 10, 2022 1470 1482 1468 1473 21,024 -10.53(-0.71%)
Feb 09, 2022 1499 1507 1472 1484 29,131 -3.86(-0.26%)
Feb 08, 2022 1479 1493 1479 1488 25,995 +13.11(+0.89%)
Feb 07, 2022 1488 1505 1469 1474 20,268 -13.92(-0.94%)
Feb 04, 2022 1503 1504 1482 1488 32,826 +9.49(+0.64%)
Feb 03, 2022 1457 1489 1479 23,400 +15.39(+1.05%)
Feb 02, 2022 1487 1487 1461 1464 32,111 -11.04(-0.75%)
Feb 01, 2022 1455 1485 1451 1475 42,628 +7.70(+0.52%)
Jan 31, 2022 1437 1479 1467 50,606 +34.32(+2.40%)
Jan 28, 2022 1384 1435 1380 1433 43,441 +51.28(+3.71%)
Jan 27, 2022 1393 1403 1375 1381 28,845 -5.51(-0.40%)
Jan 26, 2022 1443 1444 1381 1387 34,775 -48.15(-3.36%)
Jan 25, 2022 1453 1453 1405 1435 45,208 -28.71(-1.96%)
Jan 24, 2022 1438 1471 1415 1464 52,139 +13.16(+0.91%)
Jan 21, 2022 1458 1478 1450 1450 44,922 -20.24(-1.38%)
Jan 20, 2022 1495 1517 1468 1471 55,551 -31.84(-2.12%)
Jan 19, 2022 1503 1532 1493 1503 87,250 +16.56(+1.11%)
Jan 18, 2022 1475 1495 1451 1486 110,660 +4.80(+0.32%)
Jan 14, 2022 1481 0 -5.48(-0.37%)
Jan 13, 2022 1523 1523 1481 1487 40,025 -39.06(-2.56%)
Jan 12, 2022 1532 1554 1520 1526 50,686 -9.46(-0.62%)
Jan 11, 2022 1544 1544 1520 1535 64,612 -14.55(-0.94%)
Jan 10, 2022 1581 1581 1545 1550 36,961 -35.13(-2.22%)
Jan 07, 2022 1596 1606 1567 1585 24,647 -8.51(-0.53%)
Jan 06, 2022 1601 1604 1577 1593 31,278 -8.71(-0.54%)
Jan 05, 2022 1632 1638 1602 1602 30,843 -44.53(-2.70%)
Jan 04, 2022 1670 1677 1642 1647 56,697 -9.30(-0.56%)
Jan 03, 2022 1666 1667 1643 1656 20,641 -18.64(-1.11%)
Dec 31, 2021 1678 1694 1675 1675 18,906 -8.38(-0.50%)
Dec 30, 2021 1652 1697 1652 1683 27,077 +34.08(+2.07%)
Dec 29, 2021 1676 1676 1644 1649 21,722 -13.40(-0.81%)
Dec 28, 2021 1664 1670 1648 1662 20,919 +4.20(+0.25%)
Dec 27, 2021 1643 1672 1643 1658 16,472 +7.55(+0.46%)
Dec 23, 2021 1647 1666 1647 1651 16,926 +6.02(+0.37%)
Dec 22, 2021 1634 1647 1631 1645 22,909 +8.11(+0.50%)
Dec 21, 2021 1622 1650 1622 1636 54,616 +19.33(+1.20%)
Dec 20, 2021 1576 1630 1576 1617 42,144 +23.68(+1.49%)
Dec 17, 2021 1543 1615 1539 1593 94,431 +48.45(+3.14%)
Dec 16, 2021 1586 1591 1544 1545 55,256 -43.29(-2.73%)
Dec 15, 2021 1618 1618 1556 1588 40,275 -25.99(-1.61%)
Dec 14, 2021 1608 1635 1596 1614 35,481 -0.09(-0.01%)
Dec 13, 2021 1613 1629 1601 1614 36,478 -9.46(-0.58%)
Dec 10, 2021 1623 1643 1613 1624 29,131 +3.83(+0.24%)
Dec 09, 2021 1710 1710 1620 1620 41,769 -94.69(-5.52%)
Dec 08, 2021 1713 1726 1695 1715 27,451 +1.47(+0.09%)
Dec 07, 2021 1740 1740 1702 1713 32,725 -21.67(-1.25%)
Dec 06, 2021 1746 1755 1726 1735 26,287 +12.21(+0.71%)
Dec 03, 2021 1770 1770 1719 1723 32,740 -34.72(-1.98%)
Dec 02, 2021 1661 1775 1661 1757 41,543 +97.14(+5.85%)
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.