Cable One Inc (NY: CABO )

341.68 -0.17 (-0.05%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 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%)
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.