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
)
395.36
+7.05 (+1.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
447.27
460.45
447.27
456.00
90,309
+13.25(+2.99%)
Feb 28, 2024
439.73
445.86
438.81
442.75
82,066
-3.15(-0.71%)
Feb 27, 2024
436.63
448.26
431.17
445.90
116,619
+9.20(+2.11%)
Feb 26, 2024
441.78
448.50
432.05
436.70
156,459
-4.38(-0.99%)
Feb 23, 2024
477.65
477.65
405.75
441.08
274,394
-34.98(-7.35%)
Feb 22, 2024
473.66
479.79
468.78
476.06
111,684
+0.34(+0.07%)
Feb 21, 2024
493.00
493.00
475.29
475.72
85,902
-18.20(-3.68%)
Feb 20, 2024
482.09
495.00
480.31
493.92
90,680
+10.49(+2.17%)
Feb 16, 2024
489.24
497.07
482.60
483.43
102,656
-7.19(-1.47%)
Feb 15, 2024
493.93
502.97
488.80
490.62
94,412
-2.77(-0.56%)
Feb 14, 2024
487.67
493.97
477.23
493.39
60,531
+10.43(+2.16%)
Feb 13, 2024
489.64
489.64
471.40
482.97
104,999
-19.85(-3.95%)
Feb 12, 2024
497.31
510.63
496.63
502.82
62,950
+7.64(+1.54%)
Feb 09, 2024
483.11
495.78
480.40
495.17
74,898
+11.39(+2.35%)
Feb 08, 2024
491.65
497.55
480.06
483.78
84,931
-4.33(-0.89%)
Feb 07, 2024
503.97
507.34
485.98
488.12
86,392
-14.52(-2.89%)
Feb 06, 2024
499.50
505.83
493.42
502.64
106,390
+0.19(+0.04%)
Feb 05, 2024
508.78
512.41
498.15
502.45
64,851
-4.51(-0.89%)
Feb 02, 2024
539.56
539.56
497.01
506.96
123,930
-41.07(-7.49%)
Feb 01, 2024
551.24
551.24
533.53
548.03
60,632
+2.39(+0.44%)
Jan 31, 2024
551.80
563.49
545.58
545.65
38,134
-9.22(-1.66%)
Jan 30, 2024
555.95
562.07
552.92
554.86
68,635
-5.52(-0.98%)
Jan 29, 2024
565.93
565.93
549.65
560.38
45,479
-9.07(-1.59%)
Jan 26, 2024
554.24
569.60
554.24
569.45
34,749
+19.02(+3.45%)
Jan 25, 2024
542.08
550.44
535.18
550.43
33,327
+11.15(+2.07%)
Jan 24, 2024
555.72
555.72
536.91
539.28
48,075
-10.26(-1.87%)
Jan 23, 2024
551.10
551.10
538.97
549.54
55,671
+4.20(+0.77%)
Jan 22, 2024
533.62
545.33
533.62
545.33
46,084
+15.93(+3.01%)
Jan 19, 2024
521.65
529.40
512.37
529.40
54,645
+9.03(+1.73%)
Jan 18, 2024
523.79
525.65
519.20
520.37
37,839
+1.78(+0.34%)
Jan 17, 2024
531.01
535.48
510.93
518.59
98,944
-19.27(-3.58%)
Jan 16, 2024
549.89
545.90
536.51
537.87
76,874
-10.20(-1.86%)
Jan 12, 2024
558.53
561.76
542.34
548.07
56,334
-7.66(-1.38%)
Jan 11, 2024
550.12
558.31
541.78
555.73
63,443
+4.92(+0.89%)
Jan 10, 2024
555.27
571.10
546.95
550.81
72,841
-4.08(-0.73%)
Jan 09, 2024
549.80
554.89
541.57
554.88
71,454
+1.37(+0.25%)
Jan 08, 2024
537.24
559.37
529.20
553.51
87,374
+18.62(+3.48%)
Jan 05, 2024
526.73
549.20
526.73
534.89
94,719
+6.29(+1.19%)
Jan 04, 2024
537.92
541.62
519.19
528.60
84,837
-9.51(-1.77%)
Jan 03, 2024
546.26
548.33
535.78
538.11
61,551
-12.16(-2.21%)
Jan 02, 2024
553.83
560.78
546.88
550.27
42,808
-2.99(-0.54%)
Dec 29, 2023
553.70
553.70
549.70
553.26
33,922
-3.33(-0.60%)
Dec 28, 2023
546.71
562.59
538.97
556.59
28,625
+3.35(+0.61%)
Dec 27, 2023
550.62
554.53
541.48
553.24
32,594
+4.66(+0.85%)
Dec 26, 2023
543.04
549.45
538.18
548.58
26,385
+7.90(+1.46%)
Dec 22, 2023
538.56
546.54
536.08
540.68
31,126
-0.09(-0.02%)
Dec 21, 2023
541.05
545.47
537.19
540.77
35,132
+3.57(+0.66%)
Dec 20, 2023
548.88
548.88
533.81
537.20
38,517
-13.68(-2.48%)
Dec 19, 2023
543.17
551.87
540.45
550.88
50,180
+12.85(+2.39%)
Dec 18, 2023
541.74
546.36
531.66
538.02
41,578
-0.03(-0.01%)
Dec 15, 2023
548.71
548.71
534.83
538.05
69,219
-8.99(-1.64%)
Dec 14, 2023
539.75
564.44
539.75
547.04
60,929
+14.94(+2.81%)
Dec 13, 2023
523.85
532.10
513.91
532.10
154,975
+6.52(+1.24%)
Dec 12, 2023
515.67
528.38
503.15
525.58
74,412
+9.08(+1.76%)
Dec 11, 2023
524.45
526.93
512.49
516.50
77,006
-6.75(-1.29%)
Dec 08, 2023
522.85
529.40
520.97
523.25
50,979
+1.38(+0.26%)
Dec 07, 2023
516.66
529.15
516.66
521.87
44,329
+1.24(+0.24%)
Dec 06, 2023
524.98
530.79
518.98
520.63
73,285
+1.45(+0.28%)
Dec 05, 2023
554.41
554.41
507.26
519.18
97,318
-37.78(-6.78%)
Dec 04, 2023
529.42
570.36
529.42
556.96
96,717
+17.21(+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
.