Cable One Inc (NY: CABO )

717.15 +5.62 (+0.79%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 713.88 718.03 696.09 711.53 50,344 +4.62(+0.65%)
Nov 23, 2022 709.08 729.15 704.14 706.91 88,466 -1.09(-0.15%)
Nov 22, 2022 668.87 708.71 666.85 707.99 95,128 +43.65(+6.57%)
Nov 21, 2022 664.01 688.11 647.46 664.34 114,985 -16.28(-2.39%)
Nov 18, 2022 680.84 690.86 660.40 680.62 98,337 +10.64(+1.59%)
Nov 17, 2022 687.57 698.64 665.48 669.99 187,690 -33.08(-4.70%)
Nov 16, 2022 722.01 722.01 701.46 703.06 80,031 -14.11(-1.97%)
Nov 15, 2022 727.07 741.21 712.98 717.18 114,488 +10.44(+1.48%)
Nov 14, 2022 722.08 731.94 691.70 706.74 130,471 -14.60(-2.02%)
Nov 11, 2022 660.36 736.60 660.36 721.34 216,678 +71.39(+10.98%)
Nov 10, 2022 642.14 663.60 637.45 649.95 264,945 +31.43(+5.08%)
Nov 09, 2022 652.19 652.19 618.09 618.51 122,002 -30.71(-4.73%)
Nov 08, 2022 664.11 681.16 639.44 649.22 166,036 -14.67(-2.21%)
Nov 07, 2022 686.07 705.99 644.52 663.89 203,897 -16.66(-2.45%)
Nov 04, 2022 793.92 793.92 675.14 680.55 301,708 -118.60(-14.84%)
Nov 03, 2022 790.63 806.27 767.24 799.15 134,076 -11.14(-1.38%)
Nov 02, 2022 845.66 804.54 810.29 68,348 -31.40(-3.73%)
Nov 01, 2022 864.81 871.41 828.01 841.70 72,767 -14.30(-1.67%)
Oct 31, 2022 866.36 866.36 834.25 856.00 87,658 -16.50(-1.89%)
Oct 28, 2022 814.52 874.65 814.52 872.50 149,406 +54.69(+6.69%)
Oct 27, 2022 795.46 836.27 795.46 817.81 123,493 +25.16(+3.17%)
Oct 26, 2022 797.65 821.74 792.30 792.65 62,721 -5.14(-0.64%)
Oct 25, 2022 766.79 798.00 763.04 797.79 115,500 +34.68(+4.54%)
Oct 24, 2022 771.01 787.71 759.44 763.11 82,930 -5.89(-0.77%)
Oct 21, 2022 771.27 776.92 754.51 769.00 64,137 +3.26(+0.43%)
Oct 20, 2022 780.25 781.32 748.35 765.74 60,627 -11.05(-1.42%)
Oct 19, 2022 777.61 795.14 768.77 776.79 68,658 -13.43(-1.70%)
Oct 18, 2022 817.62 827.79 785.49 790.22 86,623 -18.15(-2.24%)
Oct 17, 2022 797.14 816.81 792.29 808.36 73,143 +26.73(+3.42%)
Oct 14, 2022 798.64 810.98 773.37 781.63 90,630 -6.18(-0.79%)
Oct 13, 2022 727.53 790.65 727.53 787.81 162,970 +50.72(+6.88%)
Oct 12, 2022 761.80 764.80 733.16 737.10 92,075 -25.46(-3.34%)
Oct 11, 2022 795.71 795.71 755.42 762.56 116,550 -33.57(-4.22%)
Oct 10, 2022 817.01 822.22 795.57 796.13 106,870 -17.24(-2.12%)
Oct 07, 2022 837.84 837.84 812.28 813.37 82,980 -27.71(-3.29%)
Oct 06, 2022 857.11 859.91 836.45 841.08 86,044 -20.51(-2.38%)
Oct 05, 2022 872.57 872.57 853.79 861.59 60,557 -21.87(-2.48%)
Oct 04, 2022 881.89 901.56 862.64 883.46 55,980 +9.29(+1.06%)
Oct 03, 2022 857.12 874.17 843.65 874.17 78,376 +24.52(+2.89%)
Sep 30, 2022 896.59 901.28 847.05 849.65 79,619 -44.18(-4.94%)
Sep 29, 2022 888.54 900.93 875.72 893.83 85,442 -7.11(-0.79%)
Sep 28, 2022 910.16 915.56 894.38 900.94 82,293 +1.87(+0.21%)
Sep 27, 2022 924.63 924.63 887.76 899.07 61,317 -16.04(-1.75%)
Sep 26, 2022 933.51 933.51 908.16 915.11 49,787 -18.33(-1.96%)
Sep 23, 2022 946.20 961.14 930.55 933.43 71,920 -25.26(-2.63%)
Sep 22, 2022 974.52 980.86 948.79 958.69 55,370 -27.34(-2.77%)
Sep 21, 2022 1011 1015 983.19 986.03 33,345 -16.93(-1.69%)
Sep 20, 2022 1019 1028 1002 1003 46,929 -27.10(-2.63%)
Sep 19, 2022 1022 1033 1010 1030 59,689 +4.77(+0.47%)
Sep 16, 2022 1049 1061 1017 1025 82,596 -33.87(-3.20%)
Sep 15, 2022 1071 1071 1046 1059 62,295 -11.65(-1.09%)
Sep 14, 2022 1062 1077 1041 1071 57,802 +20.01(+1.90%)
Sep 13, 2022 1046 1057 1041 1051 56,274 -26.39(-2.45%)
Sep 12, 2022 1080 1092 1075 1077 60,214 -16.64(-1.52%)
Sep 09, 2022 1072 1103 1072 1094 26,760 +22.49(+2.10%)
Sep 08, 2022 1094 1094 1071 1071 35,485 -18.53(-1.70%)
Sep 07, 2022 1083 1096 1080 1090 47,627 +1.05(+0.10%)
Sep 06, 2022 1131 1138 1076 1089 55,866 -34.23(-3.05%)
Sep 02, 2022 1175 1191 1115 1123 32,140 -31.64(-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.