Skip to main content

Cable One Inc (NY: CABO )

441.08 -34.98 (-7.35%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 477.65 477.65 405.75 441.08 274,394 -34.98(-7.35%)
Feb 22, 2024 473.66 479.79 468.78 476.06 111,684 +0.34(+0.07%)
Feb 21, 2024 493.00 493.00 475.29 475.72 85,902 -18.20(-3.68%)
Feb 20, 2024 482.09 495.00 480.31 493.92 90,680 +10.49(+2.17%)
Feb 16, 2024 489.24 497.07 482.60 483.43 102,656 -7.19(-1.47%)
Feb 15, 2024 493.93 502.97 488.80 490.62 94,412 -2.77(-0.56%)
Feb 14, 2024 487.67 493.97 477.23 493.39 60,531 +10.43(+2.16%)
Feb 13, 2024 489.64 489.64 471.40 482.97 104,999 -19.85(-3.95%)
Feb 12, 2024 497.31 510.63 496.63 502.82 62,950 +7.64(+1.54%)
Feb 09, 2024 483.11 495.78 480.40 495.17 74,898 +11.39(+2.35%)
Feb 08, 2024 491.65 497.55 480.06 483.78 84,931 -4.33(-0.89%)
Feb 07, 2024 503.97 507.34 485.98 488.12 86,392 -14.52(-2.89%)
Feb 06, 2024 499.50 505.83 493.42 502.64 106,390 +0.19(+0.04%)
Feb 05, 2024 508.78 512.41 498.15 502.45 64,851 -4.51(-0.89%)
Feb 02, 2024 539.56 539.56 497.01 506.96 123,930 -41.07(-7.49%)
Feb 01, 2024 551.24 551.24 533.53 548.03 60,632 +2.39(+0.44%)
Jan 31, 2024 551.80 563.49 545.58 545.65 38,134 -9.22(-1.66%)
Jan 30, 2024 555.95 562.07 552.92 554.86 68,635 -5.52(-0.98%)
Jan 29, 2024 565.93 565.93 549.65 560.38 45,479 -9.07(-1.59%)
Jan 26, 2024 554.24 569.60 554.24 569.45 34,749 +19.02(+3.45%)
Jan 25, 2024 542.08 550.44 535.18 550.43 33,327 +11.15(+2.07%)
Jan 24, 2024 555.72 555.72 536.91 539.28 48,075 -10.26(-1.87%)
Jan 23, 2024 551.10 551.10 538.97 549.54 55,671 +4.20(+0.77%)
Jan 22, 2024 533.62 545.33 533.62 545.33 46,084 +15.93(+3.01%)
Jan 19, 2024 521.65 529.40 512.37 529.40 54,645 +9.03(+1.73%)
Jan 18, 2024 523.79 525.65 519.20 520.37 37,839 +1.78(+0.34%)
Jan 17, 2024 531.01 535.48 510.93 518.59 98,944 -19.27(-3.58%)
Jan 16, 2024 549.89 545.90 536.51 537.87 76,874 -10.20(-1.86%)
Jan 12, 2024 558.53 561.76 542.34 548.07 56,334 -7.66(-1.38%)
Jan 11, 2024 550.12 558.31 541.78 555.73 63,443 +4.92(+0.89%)
Jan 10, 2024 555.27 571.10 546.95 550.81 72,841 -4.08(-0.73%)
Jan 09, 2024 549.80 554.89 541.57 554.88 71,454 +1.37(+0.25%)
Jan 08, 2024 537.24 559.37 529.20 553.51 87,374 +18.62(+3.48%)
Jan 05, 2024 526.73 549.20 526.73 534.89 94,719 +6.29(+1.19%)
Jan 04, 2024 537.92 541.62 519.19 528.60 84,837 -9.51(-1.77%)
Jan 03, 2024 546.26 548.33 535.78 538.11 61,551 -12.16(-2.21%)
Jan 02, 2024 553.83 560.78 546.88 550.27 42,808 -2.99(-0.54%)
Dec 29, 2023 553.70 553.70 549.70 553.26 33,922 -3.33(-0.60%)
Dec 28, 2023 546.71 562.59 538.97 556.59 28,625 +3.35(+0.61%)
Dec 27, 2023 550.62 554.53 541.48 553.24 32,594 +4.66(+0.85%)
Dec 26, 2023 543.04 549.45 538.18 548.58 26,385 +7.90(+1.46%)
Dec 22, 2023 538.56 546.54 536.08 540.68 31,126 -0.09(-0.02%)
Dec 21, 2023 541.05 545.47 537.19 540.77 35,132 +3.57(+0.66%)
Dec 20, 2023 548.88 548.88 533.81 537.20 38,517 -13.68(-2.48%)
Dec 19, 2023 543.17 551.87 540.45 550.88 50,180 +12.85(+2.39%)
Dec 18, 2023 541.74 546.36 531.66 538.02 41,578 -0.03(-0.01%)
Dec 15, 2023 548.71 548.71 534.83 538.05 69,219 -8.99(-1.64%)
Dec 14, 2023 539.75 564.44 539.75 547.04 60,929 +14.94(+2.81%)
Dec 13, 2023 523.85 532.10 513.91 532.10 154,975 +6.52(+1.24%)
Dec 12, 2023 515.67 528.38 503.15 525.58 74,412 +9.08(+1.76%)
Dec 11, 2023 524.45 526.93 512.49 516.50 77,006 -6.75(-1.29%)
Dec 08, 2023 522.85 529.40 520.97 523.25 50,979 +1.38(+0.26%)
Dec 07, 2023 516.66 529.15 516.66 521.87 44,329 +1.24(+0.24%)
Dec 06, 2023 524.98 530.79 518.98 520.63 73,285 +1.45(+0.28%)
Dec 05, 2023 554.41 554.41 507.26 519.18 97,318 -37.78(-6.78%)
Dec 04, 2023 529.42 570.36 529.42 556.96 96,717 +17.21(+3.19%)
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.