Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cable One Inc
(NY:
CABO
)
386.70
+2.97 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2022
838.07
838.07
807.00
828.04
90,618
-15.97(-1.89%)
Oct 28, 2022
787.92
846.08
787.92
844.01
154,450
+52.90(+6.69%)
Oct 27, 2022
769.49
808.96
769.49
791.11
127,663
+24.34(+3.17%)
Oct 26, 2022
771.60
794.90
766.42
766.77
64,838
-4.97(-0.64%)
Oct 25, 2022
741.75
771.94
738.12
771.74
119,400
+33.55(+4.54%)
Oct 24, 2022
745.83
761.98
734.64
738.19
85,730
-5.69(-0.77%)
Oct 21, 2022
746.08
751.54
729.87
743.88
66,303
+3.15(+0.43%)
Oct 20, 2022
754.77
755.80
723.91
740.73
62,674
-10.68(-1.42%)
Oct 19, 2022
752.21
769.17
743.66
751.42
70,976
-12.99(-1.70%)
Oct 18, 2022
790.91
800.76
759.84
764.41
89,548
-17.55(-2.24%)
Oct 17, 2022
771.10
790.13
766.41
781.96
75,613
+25.86(+3.42%)
Oct 14, 2022
772.56
784.49
748.12
756.10
93,690
-5.98(-0.79%)
Oct 13, 2022
703.77
764.83
703.77
762.09
168,472
+49.06(+6.88%)
Oct 12, 2022
736.92
739.82
709.21
713.02
95,183
-24.63(-3.34%)
Oct 11, 2022
769.73
769.73
730.75
737.65
120,485
-32.48(-4.22%)
Oct 10, 2022
790.33
795.36
769.59
770.13
110,478
-16.68(-2.12%)
Oct 07, 2022
810.48
810.48
785.75
786.81
85,781
-26.80(-3.29%)
Oct 06, 2022
829.12
831.82
809.13
813.61
88,949
-19.84(-2.38%)
Oct 05, 2022
844.07
844.07
825.91
833.45
62,602
-21.16(-2.48%)
Oct 04, 2022
853.09
872.12
834.47
854.61
57,870
+8.99(+1.06%)
Oct 03, 2022
829.12
845.62
816.10
845.62
81,022
+23.72(+2.89%)
Sep 30, 2022
867.31
871.85
819.38
821.90
82,307
-42.74(-4.94%)
Sep 29, 2022
859.52
871.51
847.12
864.64
88,327
-6.88(-0.79%)
Sep 28, 2022
880.44
885.66
865.17
871.52
85,071
+1.81(+0.21%)
Sep 27, 2022
894.43
894.43
858.77
869.71
63,387
-15.51(-1.75%)
Sep 26, 2022
903.02
903.02
878.50
885.22
51,468
-17.73(-1.96%)
Sep 23, 2022
915.30
929.75
900.16
902.95
74,349
-24.43(-2.63%)
Sep 22, 2022
942.69
948.83
917.80
927.38
57,240
-26.45(-2.77%)
Sep 21, 2022
978.03
981.98
951.08
953.83
34,470
-16.38(-1.69%)
Sep 20, 2022
985.64
994.31
969.60
970.21
48,513
-26.22(-2.63%)
Sep 19, 2022
988.36
999.49
977.05
996.42
61,704
+4.62(+0.47%)
Sep 16, 2022
1015
1026
983.54
991.81
85,385
-32.76(-3.20%)
Sep 15, 2022
1036
1036
1012
1025
64,398
-11.27(-1.09%)
Sep 14, 2022
1028
1042
1007
1036
59,754
+19.36(+1.90%)
Sep 13, 2022
1012
1022
1007
1016
58,174
-25.53(-2.45%)
Sep 12, 2022
1045
1056
1040
1042
62,247
-16.10(-1.52%)
Sep 09, 2022
1037
1067
1037
1058
27,664
+21.76(+2.10%)
Sep 08, 2022
1059
1059
1036
1036
36,683
-17.93(-1.70%)
Sep 07, 2022
1048
1060
1044
1054
49,234
+1.02(+0.10%)
Sep 06, 2022
1094
1101
1041
1053
57,753
-33.11(-3.05%)
Sep 02, 2022
1136
1152
1078
1086
33,225
-30.61(-2.74%)
Sep 01, 2022
1091
1121
1089
1117
44,274
+23.43(+2.14%)
Aug 31, 2022
1108
1114
1088
1094
64,429
-11.00(-1.00%)
Aug 30, 2022
1115
1126
1100
1105
49,061
-10.62(-0.95%)
Aug 29, 2022
1143
1143
1107
1115
57,371
-31.00(-2.70%)
Aug 26, 2022
1189
1189
1142
1146
53,277
-46.85(-3.93%)
Aug 25, 2022
1176
1195
1168
1193
46,386
+26.42(+2.26%)
Aug 24, 2022
1195
1199
1156
1167
107,734
-34.87(-2.90%)
Aug 23, 2022
1230
1230
1198
1201
44,407
-36.13(-2.92%)
Aug 22, 2022
1268
1277
1233
1238
38,293
-42.82(-3.34%)
Aug 19, 2022
1281
1290
1264
1280
29,272
-4.65(-0.36%)
Aug 18, 2022
1302
1312
1285
1285
43,990
-17.69(-1.36%)
Aug 17, 2022
1336
1336
1301
1303
32,437
-37.98(-2.83%)
Aug 16, 2022
1342
1354
1338
1341
21,570
-0.11(-0.01%)
Aug 15, 2022
1324
1350
1322
1341
29,277
+24.57(+1.87%)
Aug 12, 2022
1301
1321
1297
1316
18,754
+25.21(+1.95%)
Aug 11, 2022
1312
1336
1286
1291
32,230
-6.25(-0.48%)
Aug 10, 2022
1287
1312
1287
1297
29,945
+29.82(+2.35%)
Aug 09, 2022
1292
1294
1254
1268
56,588
-16.01(-1.25%)
Aug 08, 2022
1311
1349
1284
1284
50,181
-34.89(-2.65%)
Aug 05, 2022
1342
1360
1311
1318
69,790
-67.43(-4.87%)
Aug 04, 2022
1368
1407
1368
1386
43,364
+9.14(+0.66%)
Aug 03, 2022
1354
1392
1337
1377
39,171
+35.58(+2.65%)
Aug 02, 2022
1350
1374
1331
1341
76,678
-8.61(-0.64%)
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
.