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 (%)
Feb 28, 2023
673.94
693.93
670.53
670.54
74,415
-1.60(-0.24%)
Feb 27, 2023
679.67
683.06
659.58
672.15
74,593
+1.67(+0.25%)
Feb 24, 2023
688.12
688.12
664.78
670.48
91,310
-34.43(-4.88%)
Feb 23, 2023
707.92
718.71
697.72
704.91
52,788
-6.55(-0.92%)
Feb 22, 2023
701.14
729.77
694.41
711.46
77,354
+6.44(+0.91%)
Feb 21, 2023
710.04
719.97
675.65
705.02
109,919
-26.47(-3.62%)
Feb 17, 2023
738.51
739.25
723.50
731.49
75,503
-11.28(-1.52%)
Feb 16, 2023
743.30
764.56
735.76
742.77
63,929
-10.46(-1.39%)
Feb 15, 2023
759.46
769.39
750.29
753.23
81,039
-8.53(-1.12%)
Feb 14, 2023
759.87
768.82
748.16
761.76
37,088
-2.28(-0.30%)
Feb 13, 2023
767.71
775.69
760.29
764.04
56,528
-1.75(-0.23%)
Feb 10, 2023
754.34
766.48
752.41
765.79
28,577
+5.39(+0.71%)
Feb 09, 2023
796.51
799.00
755.35
760.41
42,137
-27.27(-3.46%)
Feb 08, 2023
784.29
795.03
779.96
787.68
41,730
-5.80(-0.73%)
Feb 07, 2023
788.90
799.44
778.74
793.48
34,898
+4.78(+0.61%)
Feb 06, 2023
791.34
799.53
777.90
788.70
57,849
-11.84(-1.48%)
Feb 03, 2023
809.60
809.99
784.89
800.54
63,515
-21.50(-2.61%)
Feb 02, 2023
802.85
833.74
800.35
822.04
56,680
+29.01(+3.66%)
Feb 01, 2023
760.20
794.34
751.99
793.03
66,756
+28.94(+3.79%)
Jan 31, 2023
749.79
765.77
749.79
764.08
83,467
+11.75(+1.56%)
Jan 30, 2023
764.02
780.10
740.03
752.33
70,900
-20.33(-2.63%)
Jan 27, 2023
782.95
788.15
772.25
772.66
58,307
-9.29(-1.19%)
Jan 26, 2023
782.59
788.37
772.50
781.95
46,726
+0.51(+0.07%)
Jan 25, 2023
766.58
782.91
756.93
781.44
49,439
+10.23(+1.33%)
Jan 24, 2023
766.83
782.09
764.24
771.20
56,866
-2.98(-0.38%)
Jan 23, 2023
766.20
779.81
764.92
774.18
59,077
+15.96(+2.11%)
Jan 20, 2023
723.33
758.35
723.33
758.22
57,237
+30.51(+4.19%)
Jan 19, 2023
740.01
740.01
727.31
727.71
71,361
-12.47(-1.68%)
Jan 18, 2023
739.05
755.22
731.40
740.18
47,208
-0.07(-0.01%)
Jan 17, 2023
734.54
744.58
724.95
740.25
52,666
+5.70(+0.78%)
Jan 13, 2023
725.48
743.56
725.48
734.55
46,734
+2.19(+0.30%)
Jan 12, 2023
739.19
753.33
730.22
732.36
76,894
-6.27(-0.85%)
Jan 11, 2023
725.60
743.50
719.64
738.63
66,021
+19.69(+2.74%)
Jan 10, 2023
697.40
725.81
695.95
718.95
56,944
+18.13(+2.59%)
Jan 09, 2023
692.63
706.11
691.75
700.82
66,625
+8.59(+1.24%)
Jan 06, 2023
693.07
697.86
679.46
692.23
56,885
+9.33(+1.37%)
Jan 05, 2023
691.62
691.62
673.06
682.90
64,412
-12.38(-1.78%)
Jan 04, 2023
680.52
704.16
677.14
695.29
93,381
+21.93(+3.26%)
Jan 03, 2023
693.10
704.16
669.46
673.36
67,333
-15.25(-2.22%)
Dec 30, 2022
670.37
688.64
665.68
688.61
68,513
+6.49(+0.95%)
Dec 29, 2022
656.73
684.78
656.73
682.12
54,786
+29.95(+4.59%)
Dec 28, 2022
660.79
674.53
652.16
652.17
60,259
-10.24(-1.55%)
Dec 27, 2022
672.69
678.33
661.31
662.42
70,541
-12.31(-1.83%)
Dec 23, 2022
674.62
688.28
670.29
674.73
59,730
-10.12(-1.48%)
Dec 22, 2022
667.57
685.65
661.94
684.85
70,759
+5.42(+0.80%)
Dec 21, 2022
681.93
697.22
679.41
679.43
62,324
+1.14(+0.17%)
Dec 20, 2022
666.24
692.27
661.59
678.29
81,955
+8.56(+1.28%)
Dec 19, 2022
686.29
694.95
661.27
669.73
130,964
-6.88(-1.02%)
Dec 16, 2022
688.65
695.20
667.17
676.61
161,329
-15.54(-2.24%)
Dec 15, 2022
702.67
711.95
688.51
692.14
88,228
-14.11(-2.00%)
Dec 14, 2022
732.08
732.49
702.96
706.26
113,020
-38.12(-5.12%)
Dec 13, 2022
743.94
752.31
722.28
744.38
75,798
+23.71(+3.29%)
Dec 12, 2022
715.15
723.86
713.08
720.67
83,428
+1.64(+0.23%)
Dec 09, 2022
698.92
728.41
698.92
719.02
89,198
+12.88(+1.82%)
Dec 08, 2022
682.94
706.29
666.11
706.15
79,014
+23.77(+3.48%)
Dec 07, 2022
687.35
691.15
673.43
682.38
94,846
-8.79(-1.27%)
Dec 06, 2022
705.24
712.60
681.98
691.17
91,177
-14.02(-1.99%)
Dec 05, 2022
701.02
714.32
697.38
705.19
85,511
-6.44(-0.91%)
Dec 02, 2022
697.16
717.36
696.47
711.63
55,265
+7.29(+1.04%)
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
.