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 )

369.06 +13.39 (+3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 20, 2024 352.46 373.01 352.46 369.06 158,546 +12.59(+3.53%)
Dec 19, 2024 358.93 358.93 346.85 356.47 57,029 -2.53(-0.70%)
Dec 18, 2024 366.11 370.92 357.59 359.00 82,225 -5.93(-1.62%)
Dec 17, 2024 364.00 366.31 357.00 364.93 78,256 -1.08(-0.30%)
Dec 16, 2024 370.77 373.42 363.00 366.01 91,599 -8.33(-2.23%)
Dec 13, 2024 374.93 376.52 361.71 374.34 73,060 -4.14(-1.09%)
Dec 12, 2024 381.76 390.25 374.60 378.48 85,888 -3.65(-0.96%)
Dec 11, 2024 395.35 400.62 381.04 382.13 82,474 -13.49(-3.41%)
Dec 10, 2024 398.58 403.39 392.58 395.62 46,290 -5.23(-1.30%)
Dec 09, 2024 420.46 428.14 398.44 400.85 77,173 -20.88(-4.95%)
Dec 06, 2024 418.43 424.49 413.41 421.73 59,339 +5.38(+1.29%)
Dec 05, 2024 407.33 418.39 403.82 416.35 58,370 +7.04(+1.72%)
Dec 04, 2024 408.96 415.47 406.80 409.31 78,688 -1.36(-0.33%)
Dec 03, 2024 416.92 421.76 410.66 410.67 46,466 -12.26(-2.90%)
Dec 02, 2024 420.85 426.46 414.70 422.93 90,846 +2.71(+0.64%)
Nov 29, 2024 423.82 426.95 419.14 420.22 31,280 +0.65(+0.15%)
Nov 27, 2024 418.55 432.37 418.55 419.57 110,375 +0.10(+0.02%)
Nov 26, 2024 419.87 423.78 416.50 419.47 58,606 -6.52(-1.53%)
Nov 25, 2024 420.93 437.00 416.70 425.99 145,942 +9.44(+2.27%)
Nov 22, 2024 408.74 416.97 401.61 416.55 88,150 +13.70(+3.40%)
Nov 21, 2024 403.04 409.80 400.08 402.85 68,227 -0.52(-0.13%)
Nov 20, 2024 394.71 404.16 394.64 403.37 114,844 +5.21(+1.31%)
Nov 19, 2024 392.05 400.00 385.86 398.16 67,857 +1.42(+0.36%)
Nov 18, 2024 395.89 403.00 393.30 396.74 74,356 -0.90(-0.23%)
Nov 15, 2024 409.77 409.77 395.60 397.64 77,374 -10.06(-2.47%)
Nov 14, 2024 415.22 416.37 406.44 407.70 57,539 -4.51(-1.09%)
Nov 13, 2024 402.56 417.23 397.84 412.21 109,327 +9.96(+2.48%)
Nov 12, 2024 401.02 408.30 398.54 402.25 67,614 -1.31(-0.32%)
Nov 11, 2024 408.00 409.00 396.53 403.56 121,477 +0.99(+0.25%)
Nov 08, 2024 392.58 406.18 384.37 402.57 193,732 +15.99(+4.14%)
Nov 07, 2024 411.39 411.39 384.76 386.58 139,732 -30.87(-7.39%)
Nov 06, 2024 385.00 419.10 385.00 417.45 219,619 +42.61(+11.37%)
Nov 05, 2024 362.92 374.92 362.92 374.84 95,773 +10.80(+2.97%)
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%)
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.