Cable One Inc (NY: CABO )

937.17 -25.36 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 949.99 964.99 934.28 937.17 71,634 -25.36(-2.63%)
Sep 22, 2022 978.42 984.79 952.59 962.53 55,150 -27.45(-2.77%)
Sep 21, 2022 1015 1019 987.12 989.98 33,212 -17.00(-1.69%)
Sep 20, 2022 1023 1032 1006 1007 46,742 -27.21(-2.63%)
Sep 19, 2022 1026 1037 1014 1034 59,451 +4.79(+0.47%)
Sep 16, 2022 1053 1065 1021 1029 82,267 -34.00(-3.20%)
Sep 15, 2022 1075 1075 1050 1063 62,047 -11.70(-1.09%)
Sep 14, 2022 1067 1081 1045 1075 57,572 +20.09(+1.90%)
Sep 13, 2022 1050 1061 1045 1055 56,050 -26.49(-2.45%)
Sep 12, 2022 1085 1096 1079 1082 59,974 -16.71(-1.52%)
Sep 09, 2022 1076 1107 1076 1098 26,654 +22.58(+2.10%)
Sep 08, 2022 1099 1099 1076 1076 35,344 -18.61(-1.70%)
Sep 07, 2022 1087 1100 1084 1094 47,437 +1.06(+0.10%)
Sep 06, 2022 1136 1143 1080 1093 55,644 -34.37(-3.05%)
Sep 02, 2022 1180 1196 1119 1128 32,012 -31.77(-2.74%)
Sep 01, 2022 1133 1164 1130 1159 42,658 +24.32(+2.14%)
Aug 31, 2022 1150 1156 1130 1135 62,077 -11.42(-1.00%)
Aug 30, 2022 1157 1169 1142 1146 47,270 -11.02(-0.95%)
Aug 29, 2022 1186 1186 1149 1157 55,276 -35.02(-2.94%)
Aug 26, 2022 1237 1237 1189 1192 51,209 -48.75(-3.93%)
Aug 25, 2022 1223 1243 1215 1241 44,586 +27.49(+2.26%)
Aug 24, 2022 1243 1247 1203 1214 103,552 -36.28(-2.90%)
Aug 23, 2022 1280 1280 1246 1250 42,684 -37.59(-2.92%)
Aug 22, 2022 1319 1328 1283 1288 36,807 -44.54(-3.34%)
Aug 19, 2022 1333 1342 1315 1332 28,136 -4.84(-0.36%)
Aug 18, 2022 1355 1365 1337 1337 42,283 -18.41(-1.36%)
Aug 17, 2022 1390 1390 1354 1355 31,178 -39.51(-2.83%)
Aug 16, 2022 1396 1409 1392 1395 20,733 -0.12(-0.01%)
Aug 15, 2022 1378 1405 1375 1395 28,141 +25.57(+1.87%)
Aug 12, 2022 1354 1374 1350 1369 18,026 +26.23(+1.95%)
Aug 11, 2022 1365 1390 1338 1343 30,979 -6.51(-0.48%)
Aug 10, 2022 1339 1365 1339 1350 28,783 +31.03(+2.35%)
Aug 09, 2022 1344 1346 1305 1319 54,392 -16.66(-1.25%)
Aug 08, 2022 1364 1404 1335 1335 48,233 -36.30(-2.65%)
Aug 05, 2022 1396 1415 1363 1372 67,081 -70.15(-4.87%)
Aug 04, 2022 1423 1464 1423 1442 41,681 +9.51(+0.66%)
Aug 03, 2022 1408 1448 1391 1432 37,651 +37.01(+2.65%)
Aug 02, 2022 1404 1430 1385 1395 73,702 -8.95(-0.64%)
Aug 01, 2022 1373 1404 1373 1404 40,288 +27.55(+2.00%)
Jul 29, 2022 1376 1390 1366 1377 64,125 -8.88(-0.64%)
Jul 28, 2022 1422 1433 1378 1386 72,331 -53.94(-3.75%)
Jul 27, 2022 1438 1449 1430 1440 34,375 -1.42(-0.10%)
Jul 26, 2022 1431 1452 1426 1441 25,865 +15.41(+1.08%)
Jul 25, 2022 1426 1444 1421 1426 26,529 -9.80(-0.68%)
Jul 22, 2022 1450 1455 1429 1435 39,297 -17.01(-1.17%)
Jul 21, 2022 1405 1454 1397 1452 69,304 +45.48(+3.23%)
Jul 20, 2022 1399 1409 1381 1407 27,150 +14.66(+1.05%)
Jul 19, 2022 1358 1393 1358 1392 29,188 +40.50(+3.00%)
Jul 18, 2022 1380 1380 1347 1352 44,790 -25.35(-1.84%)
Jul 15, 2022 1367 1384 1355 1377 36,489 +31.29(+2.33%)
Jul 14, 2022 1345 1351 1328 1346 38,930 -0.10(-0.01%)
Jul 13, 2022 1339 1361 1332 1346 41,952 +3.70(+0.28%)
Jul 12, 2022 1292 1349 1291 1342 54,607 +37.54(+2.88%)
Jul 11, 2022 1329 1332 1296 1305 49,130 -33.17(-2.48%)
Jul 08, 2022 1316 1345 1315 1338 88,059 +15.75(+1.19%)
Jul 07, 2022 1321 1333 1312 1322 42,494 +4.84(+0.37%)
Jul 06, 2022 1319 1345 1314 1317 38,057 -9.31(-0.70%)
Jul 05, 2022 1293 1326 1277 1326 45,123 +34.37(+2.66%)
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.