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: 4:10 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, 2023
539.53
543.82
534.71
538.88
50,227
-2.93(-0.54%)
Oct 30, 2023
535.30
547.09
528.61
541.81
55,906
+10.64(+2.00%)
Oct 27, 2023
557.98
557.98
509.66
531.17
103,098
-32.50(-5.77%)
Oct 26, 2023
570.84
570.84
542.88
563.66
113,496
-9.61(-1.68%)
Oct 25, 2023
589.10
591.64
571.62
573.28
29,128
-21.27(-3.58%)
Oct 24, 2023
592.19
603.35
581.62
594.54
36,346
+4.58(+0.78%)
Oct 23, 2023
600.77
608.28
585.60
589.97
46,045
-14.86(-2.46%)
Oct 20, 2023
611.97
615.66
604.49
604.83
21,278
-8.08(-1.32%)
Oct 19, 2023
624.86
624.86
605.99
612.91
38,337
-10.69(-1.71%)
Oct 18, 2023
630.78
634.07
617.59
623.60
43,333
-10.84(-1.71%)
Oct 17, 2023
648.08
652.71
633.73
634.44
52,504
-17.22(-2.64%)
Oct 16, 2023
640.86
658.20
640.86
651.66
63,926
+14.75(+2.32%)
Oct 13, 2023
637.55
644.14
633.13
636.91
22,334
+4.71(+0.75%)
Oct 12, 2023
633.84
636.77
625.25
632.20
28,395
-5.54(-0.87%)
Oct 11, 2023
628.89
645.67
628.89
637.73
29,638
+7.35(+1.17%)
Oct 10, 2023
619.27
632.77
616.85
630.38
33,368
+12.04(+1.95%)
Oct 09, 2023
597.48
620.75
597.29
618.34
49,849
+14.89(+2.47%)
Oct 06, 2023
598.81
616.36
597.60
603.45
55,947
-1.02(-0.17%)
Oct 05, 2023
596.69
606.24
593.89
604.47
41,366
+7.33(+1.23%)
Oct 04, 2023
588.72
602.29
587.60
597.14
60,509
+9.13(+1.55%)
Oct 03, 2023
584.59
589.38
568.41
588.01
174,232
-2.29(-0.39%)
Oct 02, 2023
602.36
604.16
587.04
590.30
48,551
-13.03(-2.16%)
Sep 29, 2023
592.71
604.95
592.71
603.34
41,105
+13.32(+2.26%)
Sep 28, 2023
594.80
598.83
589.02
590.02
30,058
-5.91(-0.99%)
Sep 27, 2023
602.25
604.74
587.07
595.93
33,873
-3.32(-0.55%)
Sep 26, 2023
604.60
611.45
596.69
599.25
44,039
-9.10(-1.50%)
Sep 25, 2023
621.79
614.67
606.79
608.35
38,343
-7.34(-1.19%)
Sep 22, 2023
626.21
626.21
610.66
615.69
42,108
-9.89(-1.58%)
Sep 21, 2023
628.03
635.20
624.96
625.58
29,626
-4.21(-0.67%)
Sep 20, 2023
626.65
633.08
623.48
629.80
45,394
+8.36(+1.35%)
Sep 19, 2023
612.06
622.99
612.06
621.44
66,348
+10.62(+1.74%)
Sep 18, 2023
609.92
614.17
607.61
610.81
48,722
+2.07(+0.34%)
Sep 15, 2023
624.79
624.79
608.31
608.75
130,037
-15.87(-2.54%)
Sep 14, 2023
613.63
626.13
612.86
624.61
55,725
+14.52(+2.38%)
Sep 13, 2023
607.61
610.11
601.63
610.09
33,482
-2.08(-0.34%)
Sep 12, 2023
606.94
618.69
596.21
612.16
51,250
+3.58(+0.59%)
Sep 11, 2023
614.38
617.99
606.43
608.59
36,540
-3.20(-0.52%)
Sep 08, 2023
610.54
613.99
606.74
611.78
37,852
+4.87(+0.80%)
Sep 07, 2023
604.73
612.67
603.28
606.91
86,762
-3.18(-0.52%)
Sep 06, 2023
612.91
613.78
605.25
610.09
53,408
-3.79(-0.62%)
Sep 05, 2023
608.96
627.24
605.74
613.88
55,913
-1.59(-0.26%)
Sep 01, 2023
642.91
642.91
613.89
615.47
51,521
-22.10(-3.47%)
Aug 31, 2023
649.92
654.32
636.80
637.57
38,667
-10.05(-1.55%)
Aug 30, 2023
635.45
647.90
634.07
647.62
31,541
+10.80(+1.70%)
Aug 29, 2023
628.83
640.99
624.40
636.82
48,630
+12.43(+1.99%)
Aug 28, 2023
621.22
632.85
621.22
624.40
42,399
+6.30(+1.02%)
Aug 25, 2023
625.63
628.54
612.92
618.09
40,614
-4.91(-0.79%)
Aug 24, 2023
617.46
624.71
617.46
623.00
41,844
+2.92(+0.47%)
Aug 23, 2023
634.52
634.52
616.28
620.08
45,990
-10.64(-1.69%)
Aug 22, 2023
646.27
651.70
621.94
630.73
44,468
-15.00(-2.32%)
Aug 21, 2023
621.41
656.00
621.41
645.73
99,236
+24.88(+4.01%)
Aug 18, 2023
642.89
644.68
618.63
620.85
106,328
-26.80(-4.14%)
Aug 17, 2023
648.98
659.13
643.40
647.65
48,393
-0.22(-0.03%)
Aug 16, 2023
658.61
659.62
647.18
647.87
50,488
-12.72(-1.93%)
Aug 15, 2023
664.60
671.15
658.55
660.59
25,061
-8.40(-1.26%)
Aug 14, 2023
660.58
671.03
656.03
668.98
39,912
+2.64(+0.40%)
Aug 11, 2023
657.51
669.83
657.51
666.34
32,761
+6.99(+1.06%)
Aug 10, 2023
650.22
667.21
650.22
659.35
77,147
+10.24(+1.58%)
Aug 09, 2023
663.84
669.15
645.81
649.10
53,084
-17.13(-2.57%)
Aug 08, 2023
641.88
667.70
639.90
666.23
71,626
+16.23(+2.50%)
Aug 07, 2023
649.84
666.91
640.99
650.00
95,779
-2.56(-0.39%)
Aug 04, 2023
704.92
704.92
652.56
652.56
111,190
-55.37(-7.82%)
Aug 03, 2023
703.40
714.18
697.99
707.92
43,704
-4.71(-0.66%)
Aug 02, 2023
689.91
723.05
689.91
712.63
65,814
+16.36(+2.35%)
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
.