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
)
358.22
-1.63 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2017
655.30
655.30
655.30
0
-2.32(-0.35%)
Dec 28, 2017
658.84
662.76
650.50
657.62
19,260
-3.33(-0.50%)
Dec 27, 2017
661.03
669.22
654.65
660.94
46,322
+0.49(+0.07%)
Dec 26, 2017
649.86
661.50
648.29
660.45
24,591
+12.33(+1.90%)
Dec 22, 2017
662.42
662.42
645.80
648.11
19,163
-14.81(-2.23%)
Dec 21, 2017
646.60
668.82
646.60
662.93
56,802
+15.24(+2.35%)
Dec 20, 2017
636.71
651.12
631.21
647.68
48,984
+13.01(+2.05%)
Dec 19, 2017
634.11
650.78
630.04
634.68
46,762
-0.83(-0.13%)
Dec 18, 2017
638.75
642.98
628.88
635.51
87,296
-2.13(-0.33%)
Dec 15, 2017
636.34
646.59
625.90
637.64
97,287
+2.47(+0.39%)
Dec 14, 2017
646.89
649.36
632.10
635.17
56,790
-10.95(-1.69%)
Dec 13, 2017
648.87
653.71
637.28
646.12
85,502
-1.56(-0.24%)
Dec 12, 2017
643.88
652.20
638.33
647.68
92,124
+6.62(+1.03%)
Dec 11, 2017
631.37
647.76
631.37
641.06
51,723
+10.46(+1.66%)
Dec 08, 2017
629.64
631.49
622.93
630.60
26,104
+2.64(+0.42%)
Dec 07, 2017
631.92
631.92
621.97
627.96
41,513
-4.07(-0.64%)
Dec 06, 2017
640.05
642.86
628.88
632.03
38,251
-8.22(-1.28%)
Dec 05, 2017
654.55
654.55
639.99
640.25
41,618
-13.28(-2.03%)
Dec 04, 2017
651.44
660.65
651.44
653.53
28,123
+6.18(+0.95%)
Dec 01, 2017
641.00
648.08
633.54
647.35
45,471
+7.46(+1.17%)
Nov 30, 2017
645.09
648.01
633.54
639.89
45,548
-1.80(-0.28%)
Nov 29, 2017
636.55
650.93
632.61
641.68
51,002
+5.00(+0.79%)
Nov 28, 2017
621.82
642.58
619.57
636.68
74,447
+18.42(+2.98%)
Nov 27, 2017
618.35
623.35
611.75
618.26
32,600
-1.43(-0.23%)
Nov 24, 2017
622.88
624.23
610.25
619.70
28,963
-2.46(-0.40%)
Nov 22, 2017
628.47
628.88
621.69
622.16
26,972
-5.94(-0.95%)
Nov 21, 2017
628.07
632.17
618.76
628.10
31,346
+2.15(+0.34%)
Nov 20, 2017
621.92
638.20
621.92
625.95
37,121
+5.98(+0.96%)
Nov 17, 2017
621.87
623.28
618.60
619.97
19,856
-3.02(-0.48%)
Nov 16, 2017
621.79
625.99
617.58
622.99
31,335
+2.97(+0.48%)
Nov 15, 2017
618.61
623.06
616.66
620.01
43,410
-2.58(-0.41%)
Nov 14, 2017
620.08
629.74
618.48
622.59
42,188
-0.33(-0.05%)
Nov 13, 2017
627.24
629.92
619.10
622.92
61,134
-12.66(-1.99%)
Nov 10, 2017
642.90
646.51
631.69
635.58
39,035
-8.38(-1.30%)
Nov 09, 2017
630.77
649.76
630.20
643.96
44,679
+9.13(+1.44%)
Nov 08, 2017
619.07
636.83
582.86
634.83
117,477
-8.00(-1.24%)
Nov 07, 2017
651.94
652.32
640.27
642.83
38,006
-8.91(-1.37%)
Nov 06, 2017
643.06
659.83
643.06
651.74
32,735
+6.99(+1.08%)
Nov 03, 2017
640.70
653.90
622.59
644.75
104,970
+3.03(+0.47%)
Nov 02, 2017
663.66
669.31
634.00
641.72
33,194
-23.11(-3.48%)
Nov 01, 2017
664.34
664.83
657.06
664.83
53,670
+5.25(+0.80%)
Oct 31, 2017
668.04
668.04
653.21
659.58
77,871
-9.62(-1.44%)
Oct 30, 2017
652.88
670.79
652.88
669.20
56,337
+12.44(+1.89%)
Oct 27, 2017
651.94
656.90
618.26
656.76
79,129
+6.76(+1.04%)
Oct 26, 2017
678.23
678.23
648.71
649.99
60,686
-29.84(-4.39%)
Oct 25, 2017
685.82
685.82
672.98
679.83
22,563
-4.64(-0.68%)
Oct 24, 2017
692.80
692.80
682.15
684.47
28,338
-6.49(-0.94%)
Oct 23, 2017
692.93
695.58
687.55
690.95
36,508
-0.86(-0.12%)
Oct 20, 2017
681.91
698.07
681.91
691.81
26,561
+11.10(+1.63%)
Oct 19, 2017
675.49
684.47
673.62
680.70
20,394
+1.14(+0.17%)
Oct 18, 2017
683.80
686.45
677.75
679.56
29,903
-3.72(-0.54%)
Oct 17, 2017
703.40
704.29
682.20
683.28
36,605
-21.72(-3.08%)
Oct 16, 2017
707.15
710.45
700.61
705.00
27,343
+0.31(+0.04%)
Oct 13, 2017
698.99
707.88
698.31
704.70
17,482
+6.63(+0.95%)
Oct 12, 2017
704.53
707.20
695.96
698.06
68,777
-6.59(-0.93%)
Oct 11, 2017
696.65
706.03
696.65
704.65
43,323
+8.55(+1.23%)
Oct 10, 2017
687.63
697.84
686.72
696.10
46,896
+8.21(+1.19%)
Oct 09, 2017
691.47
699.02
687.16
687.89
32,607
-3.49(-0.50%)
Oct 06, 2017
688.21
692.92
684.34
691.38
23,753
+2.70(+0.39%)
Oct 05, 2017
692.27
699.99
685.08
688.68
27,303
-3.71(-0.54%)
Oct 04, 2017
675.86
694.38
675.86
692.38
26,073
+12.24(+1.80%)
Oct 03, 2017
673.84
680.23
672.65
680.14
38,871
+10.36(+1.55%)
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
.