• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cable One Inc (NY: CABO )

    349.79 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
    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%)
    Sep 03, 2024 352.06 358.20 348.31 354.92 80,096 +2.20(+0.62%)
    Aug 30, 2024 360.99 361.49 350.84 352.72 78,343 -9.12(-2.52%)
    Aug 29, 2024 357.61 361.85 353.19 361.84 137,713 +6.52(+1.83%)
    Aug 28, 2024 357.25 359.21 350.30 355.32 56,030 -4.52(-1.26%)
    Aug 27, 2024 361.51 367.39 356.02 359.84 62,698 -2.38(-0.66%)
    Aug 26, 2024 352.55 363.46 349.44 362.22 64,493 +11.94(+3.41%)
    Aug 23, 2024 337.99 352.07 336.88 350.28 53,072 +15.31(+4.57%)
    Aug 22, 2024 347.20 349.35 334.25 334.97 51,218 -13.61(-3.90%)
    Aug 21, 2024 353.36 355.19 346.65 348.58 75,203 -3.87(-1.10%)
    Aug 20, 2024 354.52 358.77 352.06 352.45 62,708 -3.23(-0.91%)
    Aug 19, 2024 366.75 375.00 354.00 355.68 83,251 -9.49(-2.60%)
    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%)
    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.