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 (%)
Nov 30, 2021
1746
1749
1687
1697
68,814
-51.61(-2.95%)
Nov 29, 2021
1757
1761
1738
1748
25,311
-14.36(-0.81%)
Nov 26, 2021
1713
1773
1713
1763
18,731
+28.22(+1.63%)
Nov 24, 2021
1771
1771
1733
1734
29,580
-33.65(-1.90%)
Nov 23, 2021
1762
1785
1754
1768
32,253
+11.02(+0.63%)
Nov 22, 2021
1761
1765
1747
1757
26,667
+7.79(+0.45%)
Nov 19, 2021
1748
1755
1740
1749
21,413
+1.20(+0.07%)
Nov 18, 2021
1763
1746
1738
1748
19,914
-2.40(-0.14%)
Nov 17, 2021
1739
1756
1730
1750
21,585
+0.92(+0.05%)
Nov 16, 2021
1764
1779
1745
1749
27,003
-10.52(-0.60%)
Nov 15, 2021
1732
1760
1730
1760
14,893
+32.52(+1.88%)
Nov 12, 2021
1736
1756
1725
1727
24,841
-6.88(-0.40%)
Nov 11, 2021
1730
1754
1728
1734
18,940
+9.75(+0.57%)
Nov 10, 2021
1725
1725
22,330
+3.16(+0.18%)
Nov 09, 2021
1722
1742
1705
1721
40,642
+1.78(+0.10%)
Nov 08, 2021
1695
1720
1694
1720
30,719
+30.42(+1.80%)
Nov 05, 2021
1649
1721
1649
1689
25,209
+51.40(+3.14%)
Nov 04, 2021
1659
1659
1623
1638
34,718
-31.89(-1.91%)
Nov 03, 2021
1640
1683
1640
1670
33,181
+34.03(+2.08%)
Nov 02, 2021
1624
1636
1607
1636
34,233
+11.52(+0.71%)
Nov 01, 2021
1638
1651
1615
1624
35,055
-11.72(-0.72%)
Oct 29, 2021
1680
1702
1620
1636
68,536
-44.45(-2.65%)
Oct 28, 2021
1677
1692
1656
1680
29,999
-8.46(-0.50%)
Oct 27, 2021
1719
1709
1677
1689
36,065
-33.67(-1.95%)
Oct 26, 2021
1717
1722
25,970
+14.62(+0.86%)
Oct 25, 2021
1713
1717
1698
1708
21,297
-3.27(-0.19%)
Oct 22, 2021
1715
1741
1699
1711
19,691
+7.57(+0.44%)
Oct 21, 2021
1689
1705
1682
1704
19,024
+3.01(+0.18%)
Oct 20, 2021
1702
1721
1687
1701
19,406
+6.55(+0.39%)
Oct 19, 2021
1706
1706
1681
1694
18,018
+4.77(+0.28%)
Oct 18, 2021
1678
1695
1673
1689
18,281
+6.69(+0.40%)
Oct 15, 2021
1694
1694
1676
1683
15,890
-11.58(-0.68%)
Oct 14, 2021
1677
1694
1674
1694
20,362
+35.99(+2.17%)
Oct 13, 2021
1656
1671
1642
1658
26,807
+4.30(+0.26%)
Oct 12, 2021
1682
1682
1639
1654
45,118
-25.82(-1.54%)
Oct 11, 2021
1694
1709
1677
1680
31,236
-26.02(-1.53%)
Oct 08, 2021
1738
1738
1673
1706
74,693
-47.91(-2.73%)
Oct 07, 2021
1748
1776
1735
1754
66,209
+12.62(+0.72%)
Oct 06, 2021
1740
1743
1726
1741
20,874
-13.85(-0.79%)
Oct 05, 2021
1778
1792
1749
1755
41,242
-18.01(-1.02%)
Oct 04, 2021
1759
1789
1759
1773
37,079
+8.90(+0.50%)
Oct 01, 2021
1731
1787
1722
1764
37,165
+30.59(+1.76%)
Sep 30, 2021
1759
1776
1733
1733
30,041
-19.48(-1.11%)
Sep 29, 2021
1750
1778
1749
1753
31,286
+19.50(+1.13%)
Sep 28, 2021
1738
1743
1718
1733
35,780
-20.96(-1.19%)
Sep 27, 2021
1762
1780
1747
1754
41,785
-23.42(-1.32%)
Sep 24, 2021
1816
1840
1770
1778
44,115
-44.14(-2.42%)
Sep 23, 2021
1843
1850
1811
1822
38,113
-12.55(-0.68%)
Sep 22, 2021
1843
1848
1829
1834
21,885
+2.98(+0.16%)
Sep 21, 2021
1856
1856
1826
1831
30,395
-19.28(-1.04%)
Sep 20, 2021
1869
1873
1834
1851
29,631
-27.03(-1.44%)
Sep 17, 2021
1869
1896
1856
1878
153,038
+0.29(+0.02%)
Sep 16, 2021
1896
1896
1871
1877
31,808
-18.91(-1.00%)
Sep 15, 2021
1826
1910
1814
1896
52,965
+72.15(+3.96%)
Sep 14, 2021
1905
1905
1824
1824
43,355
-78.23(-4.11%)
Sep 13, 2021
1917
1929
1894
1902
36,257
+4.55(+0.24%)
Sep 10, 2021
1895
1915
1872
1898
34,109
-0.80(-0.04%)
Sep 09, 2021
1927
1928
1883
1899
28,818
-28.02(-1.45%)
Sep 08, 2021
1917
1944
1903
1927
29,465
+19.45(+1.02%)
Sep 07, 2021
1981
1981
1894
1907
45,465
-86.41(-4.33%)
Sep 03, 2021
2031
2042
1993
1994
29,752
-41.70(-2.05%)
Sep 02, 2021
2008
2039
2008
2035
27,495
+29.56(+1.47%)
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
.