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 (%)
Apr 30, 2019
985.56
1004
985.55
1000
80,694
+15.77(+1.60%)
Apr 29, 2019
975.64
991.80
974.86
984.37
58,077
+9.85(+1.01%)
Apr 26, 2019
963.38
981.63
963.38
974.52
56,412
+11.51(+1.20%)
Apr 25, 2019
964.49
971.35
951.86
963.01
46,286
+1.90(+0.20%)
Apr 24, 2019
962.86
963.24
956.08
961.11
23,666
-1.61(-0.17%)
Apr 23, 2019
965.94
971.73
961.61
962.72
61,408
-3.12(-0.32%)
Apr 22, 2019
963.83
978.70
963.25
965.84
75,124
-0.97(-0.10%)
Apr 18, 2019
970.09
973.33
954.37
966.81
63,304
+0.04(+0.00%)
Apr 17, 2019
967.20
974.42
959.67
966.77
73,909
+1.25(+0.13%)
Apr 16, 2019
964.14
972.39
959.66
965.53
48,900
+2.73(+0.28%)
Apr 15, 2019
960.26
972.34
956.26
962.80
64,490
+3.86(+0.40%)
Apr 12, 2019
972.29
972.29
955.82
958.95
70,833
-8.26(-0.85%)
Apr 11, 2019
963.44
971.84
953.26
967.21
84,376
+6.05(+0.63%)
Apr 10, 2019
955.88
967.57
954.74
961.15
51,329
+7.62(+0.80%)
Apr 09, 2019
952.21
959.02
942.97
953.53
55,119
-0.08(-0.01%)
Apr 08, 2019
946.21
955.32
943.35
953.61
78,088
+7.38(+0.78%)
Apr 05, 2019
939.62
949.39
938.96
946.22
39,658
+9.41(+1.00%)
Apr 04, 2019
935.00
945.21
924.88
936.81
71,329
+4.39(+0.47%)
Apr 03, 2019
944.00
948.71
928.28
932.42
65,622
-9.75(-1.04%)
Apr 02, 2019
942.55
947.43
929.85
942.17
76,811
+1.36(+0.14%)
Apr 01, 2019
934.57
944.03
927.19
940.81
74,554
+15.32(+1.65%)
Mar 29, 2019
933.07
933.07
918.56
925.50
31,175
-4.35(-0.47%)
Mar 28, 2019
925.61
932.59
918.63
929.84
36,038
+5.07(+0.55%)
Mar 27, 2019
923.27
925.98
917.64
924.77
42,909
+4.04(+0.44%)
Mar 26, 2019
911.74
920.80
909.30
920.72
69,022
+15.39(+1.70%)
Mar 25, 2019
902.51
910.49
897.20
905.33
57,100
-0.41(-0.04%)
Mar 22, 2019
891.14
912.86
891.14
905.74
76,241
+17.54(+1.97%)
Mar 21, 2019
884.11
895.98
884.11
888.20
68,654
+3.60(+0.41%)
Mar 20, 2019
888.33
893.95
880.90
884.60
60,379
-4.67(-0.52%)
Mar 19, 2019
890.73
891.16
881.62
889.26
76,733
+2.77(+0.31%)
Mar 18, 2019
892.84
892.84
874.21
886.49
80,520
-6.68(-0.75%)
Mar 15, 2019
889.30
897.93
888.65
893.17
87,269
+3.09(+0.35%)
Mar 14, 2019
883.02
890.49
880.16
890.07
62,860
+3.83(+0.43%)
Mar 13, 2019
886.47
890.82
881.77
886.25
72,585
+5.00(+0.57%)
Mar 12, 2019
872.77
881.57
872.25
881.25
50,982
+8.25(+0.95%)
Mar 11, 2019
867.61
880.45
861.63
873.00
59,351
+5.21(+0.60%)
Mar 08, 2019
872.67
873.29
859.08
867.79
68,394
-8.03(-0.92%)
Mar 07, 2019
873.13
886.83
871.13
875.82
71,815
+1.06(+0.12%)
Mar 06, 2019
893.81
897.37
872.23
874.76
57,787
-17.36(-1.95%)
Mar 05, 2019
896.95
898.22
886.11
892.12
60,407
-4.76(-0.53%)
Mar 04, 2019
896.39
898.17
879.30
896.88
56,255
+2.54(+0.28%)
Mar 01, 2019
899.85
910.13
882.01
894.35
66,273
-0.60(-0.07%)
Feb 28, 2019
899.67
902.41
880.93
894.95
58,892
-14.73(-1.62%)
Feb 27, 2019
904.57
914.76
899.84
909.68
30,718
+4.42(+0.49%)
Feb 26, 2019
906.21
911.05
900.61
905.26
25,120
-2.35(-0.26%)
Feb 25, 2019
908.68
910.05
890.43
907.61
34,372
+1.23(+0.14%)
Feb 22, 2019
908.16
911.93
902.25
906.38
46,126
+0.11(+0.01%)
Feb 21, 2019
890.23
908.76
886.91
906.27
55,918
+15.96(+1.79%)
Feb 20, 2019
877.01
891.85
874.87
890.30
36,915
+11.34(+1.29%)
Feb 19, 2019
879.81
891.55
876.43
878.97
22,675
-0.85(-0.10%)
Feb 15, 2019
863.75
881.98
862.93
879.81
79,104
+18.79(+2.18%)
Feb 14, 2019
846.08
865.57
846.08
861.02
29,931
+13.26(+1.56%)
Feb 13, 2019
854.36
854.36
846.59
847.76
37,293
-5.26(-0.62%)
Feb 12, 2019
852.14
856.21
845.37
853.02
31,709
+4.46(+0.53%)
Feb 11, 2019
863.84
864.42
842.44
848.56
56,104
-12.45(-1.45%)
Feb 08, 2019
855.50
864.59
849.53
861.01
35,175
+3.46(+0.40%)
Feb 07, 2019
848.84
858.70
845.37
857.55
25,111
+6.10(+0.72%)
Feb 06, 2019
847.41
857.24
840.50
851.45
48,240
+3.07(+0.36%)
Feb 05, 2019
846.89
849.38
833.92
848.38
24,502
+5.63(+0.67%)
Feb 04, 2019
842.34
849.60
836.37
842.75
32,616
+2.36(+0.28%)
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
.