Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

560.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2023 532.60 573.79 532.60 560.31 96,139 +17.31(+3.19%)
Dec 01, 2023 530.40 549.06 527.91 543.00 88,958 +10.92(+2.05%)
Nov 30, 2023 543.98 544.26 530.88 532.08 55,870 -5.65(-1.05%)
Nov 29, 2023 550.64 556.00 534.64 537.73 73,262 -8.47(-1.55%)
Nov 28, 2023 534.06 552.73 526.00 546.20 51,368 +11.24(+2.10%)
Nov 27, 2023 547.06 547.06 531.47 534.96 40,943 -6.99(-1.29%)
Nov 24, 2023 538.00 542.55 533.60 541.95 23,472 +4.87(+0.91%)
Nov 22, 2023 548.02 556.23 531.25 537.08 57,235 -9.46(-1.73%)
Nov 21, 2023 555.72 559.12 542.05 546.53 38,101 -17.94(-3.18%)
Nov 20, 2023 558.96 571.64 554.13 564.48 49,519 +11.85(+2.14%)
Nov 17, 2023 552.09 558.63 537.09 552.63 67,633 +5.80(+1.06%)
Nov 16, 2023 559.41 559.41 537.93 546.83 36,972 -11.13(-1.99%)
Nov 15, 2023 553.80 563.50 547.02 557.96 62,303 +2.27(+0.41%)
Nov 14, 2023 530.64 562.08 530.54 555.70 126,569 +35.78(+6.88%)
Nov 13, 2023 525.77 530.93 516.42 519.92 62,675 -7.53(-1.43%)
Nov 10, 2023 547.20 547.20 526.52 527.45 76,632 -19.69(-3.60%)
Nov 09, 2023 589.77 589.77 547.11 547.14 91,527 -37.80(-6.46%)
Nov 08, 2023 602.82 602.82 579.53 584.95 41,166 -17.52(-2.91%)
Nov 07, 2023 586.35 603.09 568.59 602.47 55,927 +13.77(+2.34%)
Nov 06, 2023 583.37 597.89 575.91 588.71 54,316 -3.95(-0.67%)
Nov 03, 2023 555.55 615.09 555.55 592.65 116,742 +33.25(+5.94%)
Nov 02, 2023 551.39 578.72 548.12 559.40 111,534 +12.38(+2.26%)
Nov 01, 2023 550.25 551.91 541.63 547.02 54,954 +0.13(+0.02%)
Oct 31, 2023 547.55 551.91 542.66 546.89 49,491 -2.97(-0.54%)
Oct 30, 2023 543.26 555.23 536.47 549.87 55,087 +10.80(+2.00%)
Oct 27, 2023 566.28 566.28 517.23 539.07 101,587 -32.98(-5.77%)
Oct 26, 2023 579.33 579.33 550.96 572.05 111,833 -9.76(-1.68%)
Oct 25, 2023 597.86 600.44 580.12 581.80 28,701 -21.58(-3.58%)
Oct 24, 2023 601.00 612.32 590.27 603.39 35,813 +4.64(+0.78%)
Oct 23, 2023 609.70 617.33 594.30 598.74 45,370 -15.08(-2.46%)
Oct 20, 2023 621.07 624.82 613.48 613.82 20,966 -8.21(-1.32%)
Oct 19, 2023 634.15 634.15 615.00 622.02 37,775 -10.85(-1.71%)
Oct 18, 2023 640.15 643.50 626.77 632.88 42,698 -11.00(-1.71%)
Oct 17, 2023 657.72 662.41 643.15 643.88 51,735 -17.48(-2.64%)
Oct 16, 2023 650.39 667.98 650.39 661.35 62,990 +14.97(+2.32%)
Oct 13, 2023 647.03 653.72 642.55 646.38 22,007 +4.78(+0.75%)
Oct 12, 2023 643.27 646.24 634.55 641.60 27,979 -5.62(-0.87%)
Oct 11, 2023 638.25 655.27 638.25 647.22 29,204 +7.46(+1.17%)
Oct 10, 2023 628.48 642.18 626.02 639.76 32,880 +12.22(+1.95%)
Oct 09, 2023 606.37 629.98 606.17 627.53 49,118 +15.11(+2.47%)
Oct 06, 2023 607.71 625.52 606.49 612.43 55,127 -1.03(-0.17%)
Oct 05, 2023 605.56 615.25 602.72 613.46 40,760 +7.44(+1.23%)
Oct 04, 2023 597.48 611.24 596.33 606.02 59,622 +9.27(+1.55%)
Oct 03, 2023 593.28 598.14 576.86 596.75 171,679 -2.33(-0.39%)
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.