Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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%)
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.