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 (%)
Feb 28, 2022
1392
1424
1360
1374
80,854
-7.20(-0.52%)
Feb 25, 2022
1355
1398
1337
1381
56,113
+17.99(+1.32%)
Feb 24, 2022
1321
1369
1319
1363
48,107
+24.13(+1.80%)
Feb 23, 2022
1415
1415
1335
1339
32,707
-64.23(-4.58%)
Feb 22, 2022
1424
1433
1398
1404
42,181
-10.99(-0.78%)
Feb 18, 2022
1415
0
+11.79(+0.84%)
Feb 17, 2022
1446
1446
1402
1403
29,386
-42.23(-2.92%)
Feb 16, 2022
1446
1451
1433
1445
28,723
-13.33(-0.91%)
Feb 15, 2022
1458
1467
1446
1458
34,231
+18.98(+1.32%)
Feb 14, 2022
1471
1480
1430
1439
40,663
-34.03(-2.31%)
Feb 11, 2022
1488
1496
1465
1473
27,588
-11.93(-0.80%)
Feb 10, 2022
1482
1494
1480
1485
20,853
-10.62(-0.71%)
Feb 09, 2022
1511
1519
1485
1496
28,893
-3.88(-0.26%)
Feb 08, 2022
1491
1505
1491
1500
25,783
+13.22(+0.89%)
Feb 07, 2022
1500
1517
1481
1487
20,103
-14.04(-0.94%)
Feb 04, 2022
1516
1517
1494
1501
32,559
+9.57(+0.64%)
Feb 03, 2022
1469
1502
1491
23,209
+15.52(+1.05%)
Feb 02, 2022
1500
1500
1473
1476
31,849
-11.14(-0.75%)
Feb 01, 2022
1467
1497
1463
1487
42,281
+7.77(+0.53%)
Jan 31, 2022
1449
1491
1479
50,194
+34.60(+2.40%)
Jan 28, 2022
1395
1447
1391
1444
43,087
+51.70(+3.71%)
Jan 27, 2022
1405
1414
1386
1393
28,610
-5.56(-0.40%)
Jan 26, 2022
1455
1456
1392
1398
34,492
-48.54(-3.36%)
Jan 25, 2022
1465
1465
1417
1447
44,840
-28.95(-1.96%)
Jan 24, 2022
1449
1483
1427
1476
51,715
+13.27(+0.91%)
Jan 21, 2022
1470
1490
1462
1462
44,557
-20.40(-1.38%)
Jan 20, 2022
1508
1530
1480
1483
55,099
-32.10(-2.12%)
Jan 19, 2022
1516
1544
1506
1515
86,539
+16.68(+1.11%)
Jan 18, 2022
1487
1507
1463
1498
109,759
+4.85(+0.32%)
Jan 14, 2022
1493
0
-5.53(-0.37%)
Jan 13, 2022
1535
1535
1494
1499
39,699
-39.37(-2.56%)
Jan 12, 2022
1544
1566
1532
1538
50,273
-9.55(-0.62%)
Jan 11, 2022
1557
1557
1533
1548
64,086
-14.67(-0.94%)
Jan 10, 2022
1594
1594
1557
1562
36,660
-35.41(-2.22%)
Jan 07, 2022
1609
1620
1580
1598
24,446
-8.58(-0.53%)
Jan 06, 2022
1614
1617
1590
1606
31,023
-8.79(-0.54%)
Jan 05, 2022
1646
1652
1615
1615
30,592
-44.89(-2.70%)
Jan 04, 2022
1684
1691
1655
1660
56,235
-9.37(-0.56%)
Jan 03, 2022
1680
1681
1657
1670
20,473
-18.80(-1.11%)
Dec 31, 2021
1692
1708
1688
1688
18,752
-8.45(-0.50%)
Dec 30, 2021
1666
1711
1666
1697
26,857
+34.36(+2.07%)
Dec 29, 2021
1689
1689
1657
1662
21,545
-13.51(-0.81%)
Dec 28, 2021
1678
1683
1661
1676
20,748
+4.23(+0.25%)
Dec 27, 2021
1656
1686
1656
1672
16,337
+7.61(+0.46%)
Dec 23, 2021
1660
1680
1660
1664
16,788
+6.07(+0.37%)
Dec 22, 2021
1648
1661
1644
1658
22,722
+8.18(+0.50%)
Dec 21, 2021
1636
1664
1636
1650
54,171
+19.49(+1.20%)
Dec 20, 2021
1589
1643
1589
1630
41,801
+23.88(+1.49%)
Dec 17, 2021
1555
1628
1552
1606
93,661
+48.85(+3.14%)
Dec 16, 2021
1599
1604
1557
1558
54,806
-43.65(-2.73%)
Dec 15, 2021
1632
1632
1568
1601
39,947
-26.21(-1.61%)
Dec 14, 2021
1621
1649
1609
1627
35,192
-0.08(-0.00%)
Dec 13, 2021
1626
1642
1614
1628
36,181
-9.55(-0.58%)
Dec 10, 2021
1637
1656
1626
1637
28,893
+3.87(+0.24%)
Dec 09, 2021
1724
1724
1633
1633
41,428
-95.47(-5.52%)
Dec 08, 2021
1727
1740
1709
1729
27,227
+1.48(+0.09%)
Dec 07, 2021
1754
1754
1716
1727
32,458
-21.84(-1.25%)
Dec 06, 2021
1760
1769
1741
1749
26,073
+12.31(+0.71%)
Dec 03, 2021
1785
1785
1733
1737
32,473
-35.01(-1.98%)
Dec 02, 2021
1674
1790
1674
1772
41,205
+97.94(+5.85%)
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
.