Skip to main content

Cable One Inc (NY: CABO )

364.04 +4.06 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 363.48 376.46 361.27 364.04 101,942 +4.06(+1.13%)
Nov 01, 2024 351.81 366.52 341.36 359.98 161,659 +18.42(+5.39%)
Oct 31, 2024 338.76 343.43 332.54 341.56 78,742 +4.67(+1.39%)
Oct 30, 2024 337.51 343.56 336.89 336.89 47,321 -1.12(-0.33%)
Oct 29, 2024 340.26 341.35 330.90 338.01 62,718 -6.30(-1.83%)
Oct 28, 2024 347.08 350.17 343.26 344.31 51,029 +0.66(+0.19%)
Oct 25, 2024 348.78 350.65 342.81 343.65 37,374 -1.35(-0.39%)
Oct 24, 2024 346.75 348.32 343.75 345.00 63,786 -1.61(-0.46%)
Oct 23, 2024 349.69 349.69 341.94 346.61 59,753 -1.43(-0.41%)
Oct 22, 2024 339.35 360.65 339.35 348.04 80,258 +8.89(+2.62%)
Oct 21, 2024 359.52 359.52 339.03 339.15 103,983 -21.50(-5.96%)
Oct 18, 2024 359.90 365.37 357.66 360.65 67,493 +2.26(+0.63%)
Oct 17, 2024 349.32 358.39 346.09 358.39 66,146 +7.80(+2.22%)
Oct 16, 2024 358.37 361.96 348.58 350.59 91,955 -5.27(-1.48%)
Oct 15, 2024 340.82 358.99 340.82 355.86 127,719 +13.98(+4.09%)
Oct 14, 2024 337.72 347.84 335.37 341.88 112,916 +2.51(+0.74%)
Oct 11, 2024 334.00 341.29 333.00 339.37 125,707 +5.38(+1.61%)
Oct 10, 2024 319.84 335.15 319.23 333.99 160,789 +14.15(+4.42%)
Oct 09, 2024 312.30 324.00 311.28 319.84 78,196 +3.78(+1.20%)
Oct 08, 2024 333.72 333.72 314.06 316.06 93,203 -14.55(-4.40%)
Oct 07, 2024 343.05 345.92 330.59 330.61 54,122 -15.72(-4.54%)
Oct 04, 2024 345.34 352.14 344.57 346.33 44,243 +3.31(+0.96%)
Oct 03, 2024 346.82 346.82 339.56 343.02 48,031 -6.74(-1.93%)
Oct 02, 2024 346.38 352.85 344.33 349.76 44,114 +1.30(+0.37%)
Oct 01, 2024 351.08 351.08 343.62 348.46 55,441 -1.33(-0.38%)
Sep 30, 2024 349.42 354.63 348.00 349.79 79,580 -3.77(-1.07%)
Sep 27, 2024 348.29 358.10 344.84 353.56 64,805 +9.10(+2.64%)
Sep 26, 2024 349.17 350.57 342.02 344.46 80,096 +2.35(+0.69%)
Sep 25, 2024 346.78 349.13 339.70 342.11 87,345 -6.19(-1.78%)
Sep 24, 2024 347.52 350.56 345.01 348.30 89,635 +6.62(+1.94%)
Sep 23, 2024 341.62 343.97 335.00 341.68 49,934 -0.17(-0.05%)
Sep 20, 2024 344.74 346.27 340.29 341.85 139,256 -5.11(-1.47%)
Sep 19, 2024 351.12 360.00 344.83 346.96 111,771 +0.47(+0.14%)
Sep 18, 2024 338.10 350.00 336.00 346.49 65,228 +10.07(+2.99%)
Sep 17, 2024 343.35 345.58 336.10 336.42 49,191 -3.42(-1.01%)
Sep 16, 2024 340.57 348.53 333.23 339.84 79,004 +2.92(+0.87%)
Sep 13, 2024 327.47 337.49 326.79 336.92 75,763 +12.02(+3.70%)
Sep 12, 2024 313.15 325.15 313.15 324.90 88,865 +10.13(+3.22%)
Sep 11, 2024 330.37 330.37 314.33 314.77 164,746 -16.74(-5.05%)
Sep 10, 2024 335.06 335.06 327.40 331.51 77,292 -4.85(-1.44%)
Sep 09, 2024 344.00 345.05 336.01 336.36 74,060 -8.87(-2.57%)
Sep 06, 2024 353.14 353.14 343.37 345.23 46,960 -7.78(-2.20%)
Sep 05, 2024 348.93 353.05 345.00 353.01 56,316 +4.08(+1.17%)
Sep 04, 2024 354.64 361.10 343.65 348.93 68,382 -5.99(-1.69%)
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.