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

Cable One, Inc. Common Stock (NY: CABO )

236.35 -38.38 (-13.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 275.77 275.84 264.21 274.73 284,495 -3.96(-1.42%)
Mar 11, 2025 286.84 288.02 276.01 278.69 175,220 -7.76(-2.71%)
Mar 10, 2025 277.65 290.48 277.65 286.45 222,117 +8.80(+3.17%)
Mar 07, 2025 274.18 283.55 274.18 277.65 197,237 +2.88(+1.05%)
Mar 06, 2025 256.86 277.38 256.11 274.77 270,618 +20.84(+8.21%)
Mar 05, 2025 255.70 257.23 241.91 253.93 268,145 -0.51(-0.20%)
Mar 04, 2025 244.02 259.72 239.29 254.44 254,384 +12.19(+5.03%)
Mar 03, 2025 259.32 260.79 240.55 242.25 199,044 -17.93(-6.89%)
Feb 28, 2025 257.00 266.30 250.08 260.18 240,552 -6.47(-2.43%)
Feb 27, 2025 259.33 267.91 257.59 266.65 215,438 +5.56(+2.13%)
Feb 26, 2025 267.81 272.44 261.09 261.09 227,484 -8.79(-3.26%)
Feb 25, 2025 284.17 284.17 269.59 269.88 197,868 -12.12(-4.30%)
Feb 24, 2025 279.28 284.74 275.34 282.00 145,124 +4.86(+1.75%)
Feb 21, 2025 283.46 285.98 276.91 277.14 148,054 -3.62(-1.29%)
Feb 20, 2025 284.42 284.42 277.97 280.76 120,794 -6.47(-2.25%)
Feb 19, 2025 284.43 290.21 283.33 287.23 135,031 -2.40(-0.83%)
Feb 18, 2025 293.05 293.88 288.43 289.63 86,366 -2.42(-0.83%)
Feb 14, 2025 286.00 292.05 282.55 292.05 91,130 +9.84(+3.49%)
Feb 13, 2025 279.73 283.76 276.79 282.21 107,388 +5.55(+2.01%)
Feb 12, 2025 277.11 278.57 273.62 276.66 141,725 -3.13(-1.12%)
Feb 11, 2025 275.93 281.10 275.93 279.78 74,672 +0.98(+0.35%)
Feb 10, 2025 278.92 284.41 277.36 278.80 104,876 +0.41(+0.15%)
Feb 07, 2025 281.06 281.06 268.47 278.40 239,689 -0.77(-0.28%)
Feb 06, 2025 285.22 285.35 276.69 279.17 181,632 -6.85(-2.40%)
Feb 05, 2025 283.53 289.62 278.05 286.02 192,731 +4.36(+1.55%)
Feb 04, 2025 284.19 287.44 273.36 281.67 136,634 -3.46(-1.22%)
Feb 03, 2025 292.74 295.17 279.65 285.13 176,582 -15.84(-5.26%)
Jan 31, 2025 303.05 307.91 296.58 300.97 131,666 +1.09(+0.36%)
Jan 30, 2025 314.16 315.87 294.55 299.88 167,055 -19.77(-6.18%)
Jan 29, 2025 327.98 331.64 318.58 319.65 103,608 -11.32(-3.42%)
Jan 28, 2025 338.82 339.40 330.58 330.97 55,645 -8.07(-2.38%)
Jan 27, 2025 333.85 341.94 333.85 339.04 74,681 +7.69(+2.32%)
Jan 24, 2025 335.22 337.41 328.47 331.34 63,347 -3.67(-1.10%)
Jan 23, 2025 321.38 335.02 321.38 335.02 72,733 +13.26(+4.12%)
Jan 22, 2025 319.21 324.07 317.47 321.76 127,424 -0.25(-0.08%)
Jan 21, 2025 327.10 330.49 320.59 322.01 89,125 -6.99(-2.12%)
Jan 17, 2025 327.12 331.14 323.85 329.00 62,785 +1.85(+0.57%)
Jan 16, 2025 326.81 328.86 322.47 327.15 62,421 -0.59(-0.18%)
Jan 15, 2025 339.67 339.67 323.73 327.74 152,220 -6.49(-1.94%)
Jan 14, 2025 322.68 334.25 317.13 334.23 99,179 +13.16(+4.10%)
Jan 13, 2025 349.06 351.71 321.08 321.08 166,066 -26.59(-7.65%)
Jan 10, 2025 354.26 356.70 347.49 347.67 97,716 -9.67(-2.71%)
Jan 08, 2025 348.77 363.23 348.77 357.34 178,436 +3.13(+0.88%)
Jan 07, 2025 358.28 363.23 350.23 354.21 113,310 -5.73(-1.59%)
Jan 06, 2025 371.45 380.26 359.90 359.94 72,477 -9.64(-2.61%)
Jan 03, 2025 361.35 370.87 358.58 369.59 44,541 +7.58(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.