Cable One Inc (NY: CABO )

346.96 +0.47 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 681.92 700.52 672.13 695.26 562,614 +4.15(+0.60%)
Nov 29, 2022 672.78 693.21 670.06 691.11 87,979 +6.54(+0.95%)
Nov 28, 2022 679.33 699.45 677.03 684.57 107,587 +1.56(+0.23%)
Nov 25, 2022 685.27 689.25 668.19 683.01 52,447 +4.44(+0.65%)
Nov 23, 2022 680.66 699.93 675.92 678.57 92,161 -1.04(-0.15%)
Nov 22, 2022 642.06 680.30 640.12 679.62 99,100 +41.91(+6.57%)
Nov 21, 2022 637.39 660.53 621.50 637.71 119,787 -15.63(-2.39%)
Nov 18, 2022 653.55 663.17 633.93 653.34 102,443 +10.21(+1.59%)
Nov 17, 2022 660.01 670.64 638.81 643.13 195,528 -31.75(-4.70%)
Nov 16, 2022 693.07 693.07 673.34 674.88 83,373 -13.55(-1.97%)
Nov 15, 2022 697.92 711.50 684.41 688.43 119,269 +10.02(+1.48%)
Nov 14, 2022 693.13 702.60 663.97 678.41 135,919 -14.02(-2.02%)
Nov 11, 2022 633.89 707.07 633.89 692.43 225,726 +68.53(+10.98%)
Nov 10, 2022 616.40 637.00 611.90 623.89 276,008 +30.17(+5.08%)
Nov 09, 2022 626.05 626.05 593.32 593.72 127,097 -29.48(-4.73%)
Nov 08, 2022 637.49 653.86 613.81 623.20 172,969 -14.08(-2.21%)
Nov 07, 2022 658.57 677.69 618.68 637.28 212,411 -16.00(-2.45%)
Nov 04, 2022 762.10 762.10 648.07 653.27 314,307 -113.84(-14.84%)
Nov 03, 2022 758.94 773.95 736.48 767.12 139,675 -10.70(-1.38%)
Nov 02, 2022 811.77 772.29 777.82 71,202 -30.15(-3.73%)
Nov 01, 2022 830.14 836.48 794.82 807.96 75,805 -13.73(-1.67%)
Oct 31, 2022 831.63 831.63 800.81 821.69 91,319 -15.84(-1.89%)
Oct 28, 2022 781.87 839.59 781.87 837.53 155,644 +52.50(+6.69%)
Oct 27, 2022 763.58 802.75 763.58 785.03 128,650 +24.15(+3.17%)
Oct 26, 2022 765.68 788.80 760.54 760.88 65,340 -4.93(-0.64%)
Oct 25, 2022 736.05 766.02 732.46 765.82 120,323 +33.29(+4.54%)
Oct 24, 2022 740.11 756.13 729.00 732.53 86,393 -5.65(-0.77%)
Oct 21, 2022 740.36 745.78 724.27 738.18 66,816 +3.13(+0.43%)
Oct 20, 2022 748.98 750.00 718.36 735.05 63,159 -10.60(-1.42%)
Oct 19, 2022 746.44 763.27 737.96 745.65 71,525 -12.89(-1.70%)
Oct 18, 2022 784.84 794.61 754.01 758.54 90,240 -17.42(-2.24%)
Oct 17, 2022 765.18 784.07 760.53 775.96 76,198 +25.66(+3.42%)
Oct 14, 2022 766.63 778.47 742.37 750.30 94,415 -5.94(-0.79%)
Oct 13, 2022 698.37 758.96 698.37 756.24 169,775 +48.68(+6.88%)
Oct 12, 2022 731.26 734.14 703.77 707.55 95,920 -24.44(-3.34%)
Oct 11, 2022 763.82 763.82 725.14 731.99 121,417 -32.23(-4.22%)
Oct 10, 2022 784.26 789.26 763.68 764.22 111,332 -16.55(-2.12%)
Oct 07, 2022 804.26 804.26 779.73 780.77 86,445 -26.60(-3.29%)
Oct 06, 2022 822.75 825.44 802.92 807.37 89,637 -19.69(-2.38%)
Oct 05, 2022 837.59 837.59 819.57 827.05 63,086 -21.00(-2.48%)
Oct 04, 2022 846.54 865.43 828.07 848.05 58,317 +8.92(+1.06%)
Oct 03, 2022 822.76 839.13 809.84 839.13 81,649 +23.54(+2.89%)
Sep 30, 2022 860.65 865.15 813.10 815.59 82,944 -42.41(-4.94%)
Sep 29, 2022 852.93 864.82 840.62 858.00 89,010 -6.83(-0.79%)
Sep 28, 2022 873.68 878.86 858.53 864.83 85,729 +1.80(+0.21%)
Sep 27, 2022 887.57 887.57 852.17 863.03 63,878 -15.39(-1.75%)
Sep 26, 2022 896.09 896.09 871.76 878.42 51,866 -17.59(-1.96%)
Sep 23, 2022 908.27 922.62 893.25 896.02 74,924 -24.25(-2.63%)
Sep 22, 2022 935.46 941.54 910.76 920.26 57,683 -26.24(-2.77%)
Sep 21, 2022 970.52 974.44 943.78 946.51 34,737 -16.25(-1.69%)
Sep 20, 2022 978.08 986.68 962.16 962.76 48,888 -26.01(-2.63%)
Sep 19, 2022 980.77 991.82 969.55 988.78 62,181 +4.58(+0.47%)
Sep 16, 2022 1007 1018 975.99 984.20 86,045 -32.50(-3.20%)
Sep 15, 2022 1028 1028 1004 1017 64,896 -11.19(-1.09%)
Sep 14, 2022 1020 1034 999.16 1028 60,216 +19.21(+1.90%)
Sep 13, 2022 1004 1015 999.49 1009 58,624 -25.33(-2.45%)
Sep 12, 2022 1037 1048 1032 1034 62,728 -15.97(-1.52%)
Sep 09, 2022 1029 1059 1029 1050 27,878 +21.58(+2.10%)
Sep 08, 2022 1051 1051 1028 1028 36,967 -17.79(-1.70%)
Sep 07, 2022 1040 1052 1036 1046 49,615 +1.01(+0.10%)
Sep 06, 2022 1086 1092 1033 1045 58,199 -32.86(-3.05%)
Sep 02, 2022 1128 1144 1070 1078 33,482 -30.37(-2.74%)
Sep 01, 2022 1083 1113 1081 1108 44,617 +23.25(+2.14%)
Aug 31, 2022 1100 1105 1080 1085 64,928 -10.92(-1.00%)
Aug 30, 2022 1106 1118 1092 1096 49,441 -10.53(-0.95%)
Aug 29, 2022 1134 1134 1099 1107 57,814 -30.76(-2.70%)
Aug 26, 2022 1179 1179 1134 1137 53,689 -46.50(-3.93%)
Aug 25, 2022 1166 1185 1159 1184 46,745 +26.22(+2.26%)
Aug 24, 2022 1186 1190 1148 1158 108,567 -34.60(-2.90%)
Aug 23, 2022 1221 1221 1188 1192 44,751 -35.86(-2.92%)
Aug 22, 2022 1258 1267 1223 1228 38,589 -42.48(-3.34%)
Aug 19, 2022 1271 1280 1254 1271 29,498 -4.62(-0.36%)
Aug 18, 2022 1292 1302 1275 1275 44,330 -17.55(-1.36%)
Aug 17, 2022 1326 1326 1291 1293 32,688 -37.69(-2.83%)
Aug 16, 2022 1332 1344 1328 1330 21,737 -0.11(-0.01%)
Aug 15, 2022 1314 1340 1312 1331 29,504 +24.38(+1.87%)
Aug 12, 2022 1291 1311 1287 1306 18,899 +25.02(+1.95%)
Aug 11, 2022 1302 1326 1277 1281 32,479 -6.21(-0.48%)
Aug 10, 2022 1277 1302 1277 1287 30,177 +29.60(+2.35%)
Aug 09, 2022 1282 1284 1245 1258 57,026 -15.89(-1.25%)
Aug 08, 2022 1301 1339 1274 1274 50,569 -34.62(-2.65%)
Aug 05, 2022 1332 1350 1300 1308 70,330 -66.91(-4.87%)
Aug 04, 2022 1358 1397 1358 1375 43,699 +9.07(+0.66%)
Aug 03, 2022 1343 1381 1327 1366 39,474 +35.30(+2.65%)
Aug 02, 2022 1339 1364 1321 1331 77,271 -8.54(-0.64%)
Aug 01, 2022 1310 1339 1309 1339 42,239 +26.28(+2.00%)
Jul 29, 2022 1312 1326 1303 1313 67,230 -8.47(-0.64%)
Jul 28, 2022 1356 1366 1315 1322 75,834 -51.45(-3.75%)
Jul 27, 2022 1371 1382 1364 1373 36,039 -1.35(-0.10%)
Jul 26, 2022 1365 1385 1361 1374 27,117 +14.70(+1.08%)
Jul 25, 2022 1360 1377 1355 1360 27,813 -9.35(-0.68%)
Jul 22, 2022 1383 1388 1363 1369 41,200 -16.23(-1.17%)
Jul 21, 2022 1340 1387 1332 1385 72,660 +43.38(+3.23%)
Jul 20, 2022 1335 1344 1318 1342 28,465 +13.99(+1.05%)
Jul 19, 2022 1295 1329 1295 1328 30,601 +38.62(+3.00%)
Jul 18, 2022 1316 1316 1285 1289 46,959 -24.17(-1.84%)
Jul 15, 2022 1304 1320 1293 1313 38,256 +29.84(+2.32%)
Jul 14, 2022 1283 1289 1266 1284 40,815 -0.10(-0.01%)
Jul 13, 2022 1277 1298 1270 1284 43,983 +3.53(+0.28%)
Jul 12, 2022 1232 1287 1231 1280 57,251 +35.81(+2.88%)
Jul 11, 2022 1268 1270 1236 1244 51,509 -31.64(-2.48%)
Jul 08, 2022 1255 1283 1254 1276 92,324 +15.02(+1.19%)
Jul 07, 2022 1260 1272 1251 1261 44,552 +4.62(+0.37%)
Jul 06, 2022 1258 1283 1253 1256 39,900 -8.88(-0.70%)
Jul 05, 2022 1233 1265 1218 1265 47,308 +32.78(+2.66%)
Jul 01, 2022 1232 1253 1218 1232 58,065 +2.67(+0.22%)
Jun 30, 2022 1193 1230 1187 1230 59,641 +31.06(+2.59%)
Jun 29, 2022 1190 1203 1181 1199 45,367 +6.98(+0.59%)
Jun 28, 2022 1220 1232 1188 1192 49,960 -22.18(-1.83%)
Jun 27, 2022 1214 1220 1195 1214 57,482 +5.85(+0.48%)
Jun 24, 2022 1174 1214 1173 1208 82,857 +33.10(+2.82%)
Jun 23, 2022 1165 1177 1158 1175 37,799 +22.16(+1.92%)
Jun 22, 2022 1130 1178 1130 1153 65,279 +8.21(+0.72%)
Jun 21, 2022 1165 1174 1144 1145 61,833 -13.57(-1.17%)
Jun 17, 2022 1121 1174 1121 1158 81,574 +44.74(+4.02%)
Jun 16, 2022 1164 1167 1106 1113 72,649 -70.31(-5.94%)
Jun 15, 2022 1170 1200 1159 1184 65,180 +16.41(+1.41%)
Jun 14, 2022 1167 1186 1138 1167 62,471 -6.18(-0.53%)
Jun 13, 2022 1211 1211 1165 1173 62,463 -49.79(-4.07%)
Jun 10, 2022 1245 1249 1223 1223 43,887 -29.03(-2.32%)
Jun 09, 2022 1257 1274 1245 1252 47,431 -8.62(-0.68%)
Jun 08, 2022 1237 1262 1233 1261 58,720 +21.16(+1.71%)
Jun 07, 2022 1226 1240 1216 1240 31,429 +4.74(+0.38%)
Jun 06, 2022 1238 1247 1224 1235 41,731 +5.97(+0.49%)
Jun 03, 2022 1223 1237 1213 1229 30,525 +0.23(+0.02%)
Jun 02, 2022 1210 1241 1210 1229 39,786 +15.40(+1.27%)
Jun 01, 2022 1248 1248 1213 1213 54,769 -29.47(-2.37%)
May 31, 2022 1229 1255 1209 1243 63,204 +17.23(+1.41%)
May 27, 2022 1235 1237 1213 1226 43,314 +7.37(+0.60%)
May 26, 2022 1182 1225 1181 1218 46,246 +29.78(+2.51%)
May 25, 2022 1183 1202 1182 1189 60,322 +17.61(+1.50%)
May 24, 2022 1162 1176 1139 1171 46,541 +10.46(+0.90%)
May 23, 2022 1149 1164 1135 1160 42,348 +25.87(+2.28%)
May 20, 2022 1131 1149 1109 1135 52,159 +9.23(+0.82%)
May 19, 2022 1102 1140 1101 1125 58,362 +23.11(+2.10%)
May 18, 2022 1092 1123 1083 1102 58,438 -6.57(-0.59%)
May 17, 2022 1080 1111 1076 1109 42,758 +36.36(+3.39%)
May 16, 2022 1070 1096 1066 1072 45,772 -1.69(-0.16%)
May 13, 2022 1074 1094 1067 1074 58,477 +5.23(+0.49%)
May 12, 2022 1011 1071 999.16 1069 66,964 +52.86(+5.20%)
May 11, 2022 1039 1071 1016 1016 81,060 -32.81(-3.13%)
May 10, 2022 1083 1083 1026 1049 100,224 -11.05(-1.04%)
May 09, 2022 1079 1090 1054 1060 100,160 -12.90(-1.20%)
May 06, 2022 1051 1102 1035 1073 224,488 +34.61(+3.33%)
May 05, 2022 1075 1075 1032 1038 89,356 -46.28(-4.27%)
May 04, 2022 1077 1092 1041 1084 91,424 +13.55(+1.27%)
May 03, 2022 1097 1097 1049 1071 85,628 -26.44(-2.41%)
May 02, 2022 1114 1134 1087 1097 71,824 -12.56(-1.13%)
Apr 29, 2022 1194 1194 1106 1110 89,161 -82.04(-6.88%)
Apr 28, 2022 1219 1219 1167 1192 94,091 -27.23(-2.23%)
Apr 27, 2022 1229 1255 1216 1219 59,748 -11.47(-0.93%)
Apr 26, 2022 1251 1253 1224 1231 39,636 -60.02(-4.65%)
Apr 25, 2022 1266 1298 1247 1291 41,719 +12.53(+0.98%)
Apr 22, 2022 1302 1302 1270 1278 29,495 -12.79(-0.99%)
Apr 21, 2022 1346 1346 1280 1291 35,666 -40.92(-3.07%)
Apr 20, 2022 1343 1364 1328 1332 43,405 -14.93(-1.11%)
Apr 19, 2022 1325 1357 1319 1347 63,542 +32.21(+2.45%)
Apr 18, 2022 1355 1355 1301 1315 34,731 -44.51(-3.27%)
Apr 14, 2022 1370 1374 1359 1359 33,415 -11.28(-0.82%)
Apr 13, 2022 1380 1386 1370 1370 31,784 -0.73(-0.05%)
Apr 12, 2022 1377 1396 1370 1371 27,550 -3.78(-0.27%)
Apr 11, 2022 1400 1424 1367 1375 39,801 -26.47(-1.89%)
Apr 08, 2022 1411 1418 1399 1401 30,581 -7.27(-0.52%)
Apr 07, 2022 1426 1426 1392 1409 24,689 -16.99(-1.19%)
Apr 06, 2022 1427 1432 1409 1426 27,357 -2.01(-0.14%)
Apr 05, 2022 1414 1430 1414 1428 29,026 +3.09(+0.22%)
Apr 04, 2022 1428 1437 1423 1425 29,586 -3.82(-0.27%)
Apr 01, 2022 1387 1432 1381 1428 65,145 +34.76(+2.49%)
Mar 31, 2022 1481 1481 1394 1394 50,722 -77.48(-5.27%)
Mar 30, 2022 1475 1489 1468 1471 29,012 -9.59(-0.65%)
Mar 29, 2022 1475 1500 1470 1481 29,265 +28.77(+1.98%)
Mar 28, 2022 1434 1453 1417 1452 21,997 +17.69(+1.23%)
Mar 25, 2022 1408 1436 1408 1434 28,050 +33.19(+2.37%)
Mar 24, 2022 1388 1411 1378 1401 25,699 +12.56(+0.90%)
Mar 23, 2022 1445 1455 1382 1388 40,302 -69.03(-4.74%)
Mar 22, 2022 1431 1465 1431 1457 26,630 +23.14(+1.61%)
Mar 21, 2022 1452 1466 1425 1434 36,111 -20.83(-1.43%)
Mar 18, 2022 1410 1456 1410 1455 52,317 +35.64(+2.51%)
Mar 17, 2022 1387 1425 1382 1420 21,995 +30.00(+2.16%)
Mar 16, 2022 1402 1405 1365 1390 32,083 -13.00(-0.93%)
Mar 15, 2022 1420 1424 1390 1403 40,505 -5.34(-0.38%)
Mar 14, 2022 1375 1410 1375 1408 43,968 +19.08(+1.37%)
Mar 11, 2022 1422 1429 1386 1389 41,872 -17.42(-1.24%)
Mar 10, 2022 1388 1409 1378 1406 31,423 +13.83(+0.99%)
Mar 09, 2022 1374 1396 1370 1392 44,432 +37.49(+2.77%)
Mar 08, 2022 1374 1379 1349 1355 41,242 -9.99(-0.73%)
Mar 07, 2022 1391 1405 1363 1365 44,034 -19.77(-1.43%)
Mar 04, 2022 1364 1391 1364 1385 36,776 +14.46(+1.06%)
Mar 03, 2022 1383 1383 1353 1370 34,925 +1.86(+0.14%)
Mar 02, 2022 1358 1388 1358 1368 34,499 +9.71(+0.71%)
Mar 01, 2022 1357 1379 1356 1359 45,105 -5.09(-0.37%)
Feb 28, 2022 1381 1413 1350 1364 81,480 -7.15(-0.52%)
Feb 25, 2022 1344 1387 1327 1371 56,547 +17.86(+1.32%)
Feb 24, 2022 1311 1359 1309 1353 48,480 +23.94(+1.80%)
Feb 23, 2022 1404 1404 1325 1329 32,960 -63.74(-4.58%)
Feb 22, 2022 1413 1422 1387 1393 42,507 -10.90(-0.78%)
Feb 18, 2022 1404 0 +11.69(+0.84%)
Feb 17, 2022 1435 1435 1392 1392 29,613 -41.90(-2.92%)
Feb 16, 2022 1435 1440 1422 1434 28,945 -13.23(-0.91%)
Feb 15, 2022 1447 1456 1435 1447 34,496 +18.83(+1.32%)
Feb 14, 2022 1459 1468 1419 1428 40,978 -33.76(-2.31%)
Feb 11, 2022 1476 1484 1453 1462 27,801 -11.84(-0.80%)
Feb 10, 2022 1470 1482 1468 1474 21,014 -10.54(-0.71%)
Feb 09, 2022 1499 1508 1473 1484 29,117 -3.85(-0.26%)
Feb 08, 2022 1479 1494 1479 1488 25,982 +13.12(+0.89%)
Feb 07, 2022 1489 1506 1470 1475 20,258 -13.93(-0.94%)
Feb 04, 2022 1504 1505 1483 1489 32,810 +9.49(+0.64%)
Feb 03, 2022 1458 1490 1480 23,389 +15.40(+1.05%)
Feb 02, 2022 1488 1488 1462 1464 32,096 -11.05(-0.75%)
Feb 01, 2022 1456 1486 1451 1475 42,608 +7.71(+0.53%)
Jan 31, 2022 1438 1479 1468 50,582 +34.33(+2.40%)
Jan 28, 2022 1385 1436 1380 1433 43,420 +51.30(+3.71%)
Jan 27, 2022 1394 1403 1376 1382 28,832 -5.51(-0.40%)
Jan 26, 2022 1444 1445 1382 1387 34,759 -48.16(-3.35%)
Jan 25, 2022 1453 1453 1406 1436 45,186 -28.73(-1.96%)
Jan 24, 2022 1438 1472 1416 1464 52,115 +13.16(+0.91%)
Jan 21, 2022 1459 1478 1451 1451 44,901 -20.24(-1.38%)
Jan 20, 2022 1496 1518 1469 1471 55,525 -31.86(-2.12%)
Jan 19, 2022 1504 1532 1494 1503 87,208 +16.56(+1.11%)
Jan 18, 2022 1476 1495 1452 1487 110,608 +4.81(+0.32%)
Jan 14, 2022 1482 0 -5.48(-0.37%)
Jan 13, 2022 1523 1523 1482 1487 40,006 -39.08(-2.56%)
Jan 12, 2022 1532 1554 1521 1526 50,662 -9.47(-0.62%)
Jan 11, 2022 1545 1545 1521 1536 64,581 -14.56(-0.94%)
Jan 10, 2022 1582 1582 1545 1550 36,944 -35.14(-2.22%)
Jan 07, 2022 1597 1607 1568 1586 24,635 -8.51(-0.53%)
Jan 06, 2022 1602 1605 1578 1594 31,263 -8.72(-0.54%)
Jan 05, 2022 1633 1639 1602 1603 30,828 -44.55(-2.70%)
Jan 04, 2022 1671 1678 1642 1647 56,670 -9.30(-0.56%)
Jan 03, 2022 1667 1668 1644 1657 20,631 -18.65(-1.11%)
Dec 31, 2021 1679 1695 1675 1675 18,897 -8.39(-0.50%)
Dec 30, 2021 1653 1698 1653 1684 27,064 +34.10(+2.07%)
Dec 29, 2021 1676 1676 1645 1650 21,712 -13.41(-0.81%)
Dec 28, 2021 1665 1670 1648 1663 20,909 +4.20(+0.25%)
Dec 27, 2021 1644 1673 1644 1659 16,464 +7.56(+0.46%)
Dec 23, 2021 1647 1667 1647 1651 16,918 +6.02(+0.37%)
Dec 22, 2021 1635 1648 1632 1645 22,898 +8.11(+0.50%)
Dec 21, 2021 1623 1651 1623 1637 54,590 +19.34(+1.20%)
Dec 20, 2021 1576 1631 1576 1618 42,125 +23.70(+1.49%)
Dec 17, 2021 1543 1616 1540 1594 94,386 +48.47(+3.14%)
Dec 16, 2021 1587 1591 1545 1546 55,230 -43.31(-2.73%)
Dec 15, 2021 1619 1619 1556 1589 40,256 -26.00(-1.61%)
Dec 14, 2021 1609 1636 1596 1615 35,464 -0.09(-0.01%)
Dec 13, 2021 1613 1630 1602 1615 36,461 -9.47(-0.58%)
Dec 10, 2021 1624 1644 1614 1625 29,117 +3.84(+0.24%)
Dec 09, 2021 1711 1711 1621 1621 41,749 -94.74(-5.52%)
Dec 08, 2021 1714 1727 1696 1715 27,438 +1.47(+0.09%)
Dec 07, 2021 1741 1741 1703 1714 32,709 -21.68(-1.25%)
Dec 06, 2021 1747 1756 1727 1736 26,275 +12.22(+0.71%)
Dec 03, 2021 1771 1771 1720 1723 32,724 -34.75(-1.98%)
Dec 02, 2021 1662 1776 1662 1758 41,524 +97.19(+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.