Cable One Inc (NY: CABO )

424.71 -0.27 (-0.06%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 875.36 879.94 826.99 829.53 81,550 -43.14(-4.94%)
Sep 29, 2022 867.50 879.60 854.99 872.66 87,515 -6.94(-0.79%)
Sep 28, 2022 888.61 893.88 873.20 879.61 84,289 +1.83(+0.21%)
Sep 27, 2022 902.73 902.73 866.74 877.78 62,804 -15.66(-1.75%)
Sep 26, 2022 911.40 911.40 886.66 893.43 50,995 -17.89(-1.96%)
Sep 23, 2022 923.79 938.38 908.52 911.33 73,665 -24.66(-2.63%)
Sep 22, 2022 951.44 957.63 926.32 935.99 56,713 -26.69(-2.77%)
Sep 21, 2022 987.11 991.09 959.90 962.68 34,153 -16.53(-1.69%)
Sep 20, 2022 994.79 1004 978.60 979.21 48,067 -26.46(-2.63%)
Sep 19, 2022 997.53 1009 986.12 1006 61,136 +4.66(+0.47%)
Sep 16, 2022 1024 1035 992.67 1001 84,599 -33.07(-3.20%)
Sep 15, 2022 1045 1045 1021 1034 63,806 -11.37(-1.09%)
Sep 14, 2022 1037 1051 1016 1045 59,204 +19.53(+1.90%)
Sep 13, 2022 1021 1032 1017 1026 57,639 -25.76(-2.45%)
Sep 12, 2022 1055 1066 1049 1052 61,674 -16.25(-1.52%)
Sep 09, 2022 1046 1077 1046 1068 27,409 +21.96(+2.10%)
Sep 08, 2022 1068 1068 1046 1046 36,346 -18.10(-1.70%)
Sep 07, 2022 1057 1070 1054 1064 48,782 +1.03(+0.10%)
Sep 06, 2022 1104 1111 1050 1063 57,221 -33.42(-3.05%)
Sep 02, 2022 1147 1163 1088 1096 32,919 -30.89(-2.74%)
Sep 01, 2022 1101 1132 1099 1127 43,867 +23.65(+2.14%)
Aug 31, 2022 1118 1124 1099 1104 63,837 -11.11(-1.00%)
Aug 30, 2022 1125 1137 1111 1115 48,610 -10.71(-0.95%)
Aug 29, 2022 1153 1153 1118 1126 56,843 -31.29(-2.70%)
Aug 26, 2022 1200 1200 1153 1157 52,787 -47.29(-3.93%)
Aug 25, 2022 1186 1206 1179 1204 45,960 +26.67(+2.27%)
Aug 24, 2022 1206 1210 1167 1177 106,743 -35.20(-2.90%)
Aug 23, 2022 1241 1242 1209 1213 43,999 -36.46(-2.92%)
Aug 22, 2022 1279 1289 1244 1249 37,941 -43.21(-3.34%)
Aug 19, 2022 1293 1302 1276 1292 29,003 -4.70(-0.36%)
Aug 18, 2022 1314 1324 1297 1297 43,586 -17.86(-1.36%)
Aug 17, 2022 1348 1348 1313 1315 32,138 -38.32(-2.83%)
Aug 16, 2022 1355 1367 1351 1353 21,372 -0.12(-0.01%)
Aug 15, 2022 1337 1363 1334 1353 29,008 +24.81(+1.87%)
Aug 12, 2022 1313 1333 1309 1328 18,581 +25.44(+1.95%)
Aug 11, 2022 1324 1348 1298 1303 31,933 -6.31(-0.48%)
Aug 10, 2022 1299 1324 1299 1309 29,670 +30.10(+2.35%)
Aug 09, 2022 1304 1306 1266 1279 56,068 -16.16(-1.25%)
Aug 08, 2022 1324 1362 1295 1295 49,719 -35.22(-2.65%)
Aug 05, 2022 1355 1373 1323 1331 69,148 -68.05(-4.87%)
Aug 04, 2022 1381 1420 1381 1399 42,965 +9.22(+0.66%)
Aug 03, 2022 1366 1405 1349 1389 38,811 +35.91(+2.65%)
Aug 02, 2022 1362 1387 1343 1354 75,973 -8.68(-0.64%)
Aug 01, 2022 1332 1362 1332 1362 41,529 +26.72(+2.00%)
Jul 29, 2022 1334 1349 1325 1336 66,101 -8.61(-0.64%)
Jul 28, 2022 1379 1390 1337 1344 74,560 -52.33(-3.75%)
Jul 27, 2022 1395 1406 1387 1396 35,434 -1.38(-0.10%)
Jul 26, 2022 1388 1409 1384 1398 26,662 +14.95(+1.08%)
Jul 25, 2022 1383 1401 1378 1383 27,346 -9.51(-0.68%)
Jul 22, 2022 1407 1412 1386 1392 40,508 -16.50(-1.17%)
Jul 21, 2022 1363 1410 1355 1409 71,439 +44.12(+3.23%)
Jul 20, 2022 1358 1367 1340 1365 27,986 +14.22(+1.05%)
Jul 19, 2022 1318 1352 1318 1351 30,087 +39.29(+3.00%)
Jul 18, 2022 1339 1339 1307 1311 46,170 -24.59(-1.84%)
Jul 15, 2022 1326 1342 1315 1336 37,613 +30.36(+2.33%)
Jul 14, 2022 1305 1311 1288 1306 40,129 -0.10(-0.01%)
Jul 13, 2022 1299 1320 1292 1306 43,244 +3.59(+0.28%)
Jul 12, 2022 1254 1309 1252 1302 56,290 +36.42(+2.88%)
Jul 11, 2022 1289 1292 1257 1266 50,644 -32.18(-2.48%)
Jul 08, 2022 1277 1305 1276 1298 90,773 +15.28(+1.19%)
Jul 07, 2022 1281 1293 1272 1282 43,803 +4.69(+0.37%)
Jul 06, 2022 1280 1305 1275 1278 39,229 -9.03(-0.70%)
Jul 05, 2022 1255 1287 1239 1287 46,513 +33.34(+2.66%)
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.