Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cable One Inc
(NY:
CABO
)
365.17
-2.52 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
365.16
370.47
359.89
365.17
97,852
-2.52(-0.69%)
Aug 15, 2024
380.44
380.44
363.42
367.69
131,142
-5.56(-1.49%)
Aug 14, 2024
384.96
384.96
372.19
373.25
90,275
-11.57(-3.01%)
Aug 13, 2024
381.46
388.46
376.52
384.82
69,352
+7.91(+2.10%)
Aug 12, 2024
390.23
391.12
375.90
376.91
53,215
-13.90(-3.56%)
Aug 09, 2024
402.71
402.71
384.63
390.81
60,062
-12.20(-3.03%)
Aug 08, 2024
397.92
404.06
395.93
403.01
55,335
+6.49(+1.64%)
Aug 07, 2024
404.15
411.92
393.56
396.52
85,226
-1.83(-0.46%)
Aug 06, 2024
415.13
415.13
390.77
398.35
136,331
-20.50(-4.89%)
Aug 05, 2024
379.04
420.00
379.04
418.85
192,615
+24.60(+6.24%)
Aug 02, 2024
394.91
404.23
362.77
394.25
99,725
-10.31(-2.55%)
Aug 01, 2024
410.83
410.83
397.45
404.56
91,184
-8.82(-2.13%)
Jul 31, 2024
412.27
420.72
405.39
413.38
109,638
+3.35(+0.82%)
Jul 30, 2024
409.27
416.14
400.81
410.03
116,963
-1.18(-0.29%)
Jul 29, 2024
391.50
413.97
391.50
411.21
183,460
+16.20(+4.10%)
Jul 26, 2024
361.81
399.79
361.00
395.01
253,838
+50.34(+14.61%)
Jul 25, 2024
345.09
354.31
343.73
344.67
79,852
+2.36(+0.69%)
Jul 24, 2024
348.47
351.37
339.19
342.31
80,129
-6.25(-1.79%)
Jul 23, 2024
341.28
352.29
334.04
348.56
106,472
+5.56(+1.62%)
Jul 22, 2024
357.26
357.26
335.81
343.00
113,507
-14.83(-4.14%)
Jul 19, 2024
363.76
363.99
353.52
357.83
112,311
-6.42(-1.76%)
Jul 18, 2024
376.73
383.76
362.08
364.25
121,291
-12.71(-3.37%)
Jul 17, 2024
357.92
377.36
357.92
376.96
134,247
+13.70(+3.77%)
Jul 16, 2024
347.79
364.84
341.36
363.26
182,468
+19.57(+5.69%)
Jul 15, 2024
337.51
359.33
337.51
343.69
291,932
+4.62(+1.36%)
Jul 12, 2024
339.93
340.47
334.08
339.07
102,477
+2.35(+0.70%)
Jul 11, 2024
331.78
344.24
331.00
336.72
147,825
+8.86(+2.70%)
Jul 10, 2024
325.59
328.28
318.69
327.86
86,310
+5.96(+1.85%)
Jul 09, 2024
331.47
331.47
320.94
321.90
95,952
-10.73(-3.23%)
Jul 08, 2024
348.11
348.11
330.10
332.63
119,699
-14.19(-4.09%)
Jul 05, 2024
345.64
349.93
345.62
346.82
56,488
-2.79(-0.80%)
Jul 03, 2024
348.30
349.80
343.48
349.61
36,846
+1.31(+0.38%)
Jul 02, 2024
347.68
349.00
342.76
348.30
83,456
+0.68(+0.20%)
Jul 01, 2024
355.99
356.39
341.00
347.62
97,584
-6.38(-1.80%)
Jun 28, 2024
348.75
359.23
348.75
354.00
915,364
+5.35(+1.53%)
Jun 27, 2024
355.27
358.73
347.23
348.65
112,113
-6.37(-1.79%)
Jun 26, 2024
339.36
356.62
338.41
355.02
108,691
+14.71(+4.32%)
Jun 25, 2024
359.04
359.04
339.96
340.31
86,160
-19.33(-5.37%)
Jun 24, 2024
366.78
368.76
351.54
359.64
81,177
-8.75(-2.38%)
Jun 21, 2024
358.74
369.37
353.29
368.39
178,173
+11.92(+3.34%)
Jun 20, 2024
354.36
360.04
353.84
356.47
55,016
+0.08(+0.02%)
Jun 18, 2024
363.47
368.21
355.90
356.39
90,550
-6.04(-1.67%)
Jun 17, 2024
356.93
364.46
353.27
362.43
69,246
+2.66(+0.74%)
Jun 14, 2024
356.71
359.81
352.14
359.77
60,355
+1.55(+0.43%)
Jun 13, 2024
359.12
359.85
354.12
358.22
48,171
-1.63(-0.45%)
Jun 12, 2024
375.22
379.83
357.80
359.85
68,078
-8.43(-2.29%)
Jun 11, 2024
359.74
373.11
359.74
368.28
84,581
+4.07(+1.12%)
Jun 10, 2024
370.03
370.03
364.00
364.21
73,193
-10.51(-2.80%)
Jun 07, 2024
382.34
390.76
374.72
374.72
53,598
-11.98(-3.10%)
Jun 06, 2024
380.05
391.41
380.05
386.70
70,867
+2.97(+0.77%)
Jun 05, 2024
392.27
392.27
383.71
383.73
73,739
-3.95(-1.02%)
Jun 04, 2024
389.34
393.70
385.76
387.68
70,432
-1.20(-0.31%)
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
.