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 29, 2024
443.37
456.44
443.37
452.02
91,104
+13.13(+2.99%)
Feb 28, 2024
435.89
441.97
434.98
438.89
82,788
-3.12(-0.71%)
Feb 27, 2024
432.82
444.35
427.41
442.01
117,645
+9.12(+2.11%)
Feb 26, 2024
437.92
444.59
428.28
432.89
157,836
-4.34(-0.99%)
Feb 23, 2024
473.48
473.48
402.21
437.23
276,809
-34.67(-7.35%)
Feb 22, 2024
469.53
475.60
464.69
471.90
112,667
+0.34(+0.07%)
Feb 21, 2024
488.70
488.70
471.14
471.57
86,658
-18.04(-3.68%)
Feb 20, 2024
477.88
490.68
476.12
489.61
91,478
+10.40(+2.17%)
Feb 16, 2024
484.97
492.73
478.39
479.21
103,559
-7.13(-1.47%)
Feb 15, 2024
489.62
498.58
484.54
486.34
95,243
-2.75(-0.56%)
Feb 14, 2024
483.41
489.66
473.06
489.09
61,064
+10.34(+2.16%)
Feb 13, 2024
485.36
485.36
467.28
478.75
105,924
-19.68(-3.95%)
Feb 12, 2024
492.97
506.17
492.30
498.43
63,504
+7.58(+1.54%)
Feb 09, 2024
478.89
491.45
476.21
490.85
75,558
+11.29(+2.35%)
Feb 08, 2024
487.36
493.21
475.87
479.56
85,679
-4.30(-0.89%)
Feb 07, 2024
499.57
502.91
481.74
483.86
87,153
-14.40(-2.89%)
Feb 06, 2024
495.14
501.41
489.11
498.25
107,327
+0.19(+0.04%)
Feb 05, 2024
504.34
507.94
493.81
498.06
65,422
-4.47(-0.89%)
Feb 02, 2024
534.85
534.85
492.67
502.54
125,021
-40.71(-7.49%)
Feb 01, 2024
546.42
546.42
528.87
543.25
61,166
+2.37(+0.44%)
Jan 31, 2024
546.99
558.57
540.82
540.89
38,470
-9.13(-1.66%)
Jan 30, 2024
551.10
557.16
548.10
550.02
69,239
-5.47(-0.98%)
Jan 29, 2024
560.99
560.99
544.85
555.49
45,880
-8.99(-1.59%)
Jan 26, 2024
549.40
564.63
549.40
564.48
35,055
+18.85(+3.45%)
Jan 25, 2024
537.35
545.64
530.51
545.63
33,620
+11.05(+2.07%)
Jan 24, 2024
550.87
550.87
532.22
534.57
48,498
-10.17(-1.87%)
Jan 23, 2024
546.29
546.29
534.26
544.74
56,161
+4.17(+0.77%)
Jan 22, 2024
528.96
540.57
528.96
540.57
46,490
+15.80(+3.01%)
Jan 19, 2024
517.10
524.78
507.90
524.78
55,126
+8.95(+1.73%)
Jan 18, 2024
519.22
521.06
514.67
515.83
38,172
+1.76(+0.34%)
Jan 17, 2024
526.37
530.81
506.47
514.07
99,815
-19.11(-3.58%)
Jan 16, 2024
545.09
541.13
531.83
533.17
77,551
-10.11(-1.86%)
Jan 12, 2024
553.66
556.86
537.61
543.28
56,830
-7.60(-1.38%)
Jan 11, 2024
545.32
553.44
537.05
550.88
64,001
+4.88(+0.89%)
Jan 10, 2024
550.42
566.11
542.18
546.00
73,482
-4.04(-0.73%)
Jan 09, 2024
545.01
550.05
536.84
550.04
72,083
+1.36(+0.25%)
Jan 08, 2024
532.55
554.49
524.58
548.68
88,143
+18.46(+3.48%)
Jan 05, 2024
522.14
544.40
522.14
530.23
95,553
+6.24(+1.19%)
Jan 04, 2024
533.22
536.89
514.66
523.99
85,584
-9.43(-1.77%)
Jan 03, 2024
541.50
543.54
531.10
533.42
62,093
-12.05(-2.21%)
Jan 02, 2024
549.00
555.88
542.11
545.47
43,185
-2.97(-0.54%)
Dec 29, 2023
548.87
548.87
544.90
548.43
34,221
-3.30(-0.60%)
Dec 28, 2023
541.94
557.68
534.26
551.74
28,877
+3.32(+0.61%)
Dec 27, 2023
545.81
549.69
536.76
548.41
32,881
+4.62(+0.85%)
Dec 26, 2023
538.30
544.65
533.49
543.79
26,618
+7.83(+1.46%)
Dec 22, 2023
533.86
541.77
531.40
535.96
31,400
-0.09(-0.02%)
Dec 21, 2023
536.33
540.71
532.50
536.05
35,442
+3.54(+0.66%)
Dec 20, 2023
544.09
544.09
529.15
532.51
38,856
-13.56(-2.48%)
Dec 19, 2023
538.43
547.05
535.73
546.07
50,622
+12.74(+2.39%)
Dec 18, 2023
537.01
541.59
527.02
533.33
41,944
-0.03(-0.01%)
Dec 15, 2023
543.92
543.92
530.17
533.36
69,829
-8.91(-1.64%)
Dec 14, 2023
535.03
559.51
535.03
542.27
61,465
+14.81(+2.81%)
Dec 13, 2023
519.28
527.46
509.43
527.46
156,339
+6.46(+1.24%)
Dec 12, 2023
511.17
523.77
498.76
520.99
75,067
+9.00(+1.76%)
Dec 11, 2023
519.87
522.33
508.02
512.00
77,684
-6.69(-1.29%)
Dec 08, 2023
518.28
524.78
516.42
518.69
51,428
+1.37(+0.26%)
Dec 07, 2023
512.15
524.53
512.15
517.32
44,720
+1.23(+0.24%)
Dec 06, 2023
520.40
526.16
514.45
516.09
73,930
+1.44(+0.28%)
Dec 05, 2023
549.57
549.57
502.83
514.65
98,175
-37.45(-6.78%)
Dec 04, 2023
524.80
565.38
524.80
552.10
97,568
+17.06(+3.19%)
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
.