Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cable One Inc
(NY:
CABO
)
339.37
+5.38 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 11, 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 (%)
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
44,242
+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%)
Oct 01, 2024
351.08
351.08
343.62
348.46
55,441
-1.33(-0.38%)
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
+0.57(+0.16%)
Aug 26, 2024
349.68
360.50
346.60
359.27
65,022
+11.84(+3.41%)
Aug 23, 2024
335.24
349.20
334.14
347.43
53,507
+15.19(+4.57%)
Aug 22, 2024
344.37
346.50
331.53
332.24
51,638
-13.50(-3.90%)
Aug 21, 2024
350.48
352.29
343.83
345.74
75,820
-3.84(-1.10%)
Aug 20, 2024
351.63
355.85
349.19
349.58
63,222
-3.20(-0.91%)
Aug 19, 2024
363.76
371.95
351.12
352.78
83,934
-9.41(-2.60%)
Aug 16, 2024
362.19
367.45
356.96
362.20
98,655
-2.50(-0.69%)
Aug 15, 2024
377.34
377.34
360.45
364.69
132,218
-5.51(-1.49%)
Aug 14, 2024
381.82
381.82
369.16
370.21
91,016
-11.48(-3.01%)
Aug 13, 2024
378.35
385.30
373.45
381.69
69,921
+7.85(+2.10%)
Aug 12, 2024
387.05
387.94
372.84
373.84
53,651
-13.79(-3.56%)
Aug 09, 2024
399.43
399.43
381.50
387.63
60,555
-12.10(-3.03%)
Aug 08, 2024
394.68
400.77
392.70
399.73
55,789
+6.44(+1.64%)
Aug 07, 2024
400.86
408.56
390.36
393.29
85,925
-1.81(-0.46%)
Aug 06, 2024
411.75
411.75
387.59
395.11
137,450
-20.33(-4.89%)
Aug 05, 2024
375.95
416.58
375.95
415.44
194,196
+24.40(+6.24%)
Aug 02, 2024
391.69
400.93
359.82
391.04
100,543
-10.23(-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
.