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 (%)
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%)
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.