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
)
383.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2024
375.78
387.96
371.68
385.91
81,473
+10.33(+2.75%)
May 30, 2024
369.89
378.14
363.49
375.58
88,474
+9.21(+2.51%)
May 29, 2024
363.93
366.83
355.21
366.37
108,424
-2.25(-0.61%)
May 28, 2024
354.78
369.36
354.78
368.62
147,380
+15.49(+4.39%)
May 24, 2024
335.82
353.73
332.94
353.13
147,712
+18.08(+5.40%)
May 23, 2024
353.44
353.68
334.89
335.05
205,666
-13.86(-3.97%)
May 22, 2024
358.43
360.71
348.90
348.91
117,773
-11.61(-3.22%)
May 21, 2024
371.19
375.13
359.94
360.52
122,806
-14.19(-3.79%)
May 20, 2024
384.07
384.07
373.66
374.70
102,241
-9.36(-2.44%)
May 17, 2024
391.77
391.77
382.05
384.06
104,239
-7.85(-2.00%)
May 16, 2024
385.35
392.52
383.15
391.91
79,772
+6.99(+1.82%)
May 15, 2024
405.59
406.73
381.65
384.92
108,690
-15.97(-3.98%)
May 14, 2024
402.50
408.65
397.06
400.89
106,277
+5.45(+1.38%)
May 13, 2024
395.11
406.40
392.96
395.44
95,626
+5.12(+1.31%)
May 10, 2024
389.72
393.55
378.25
390.31
106,636
+1.41(+0.36%)
May 09, 2024
392.44
395.97
384.18
388.91
110,729
-3.06(-0.78%)
May 08, 2024
387.75
398.26
387.17
391.97
85,215
+2.40(+0.62%)
May 07, 2024
400.51
400.95
389.53
389.57
101,116
-9.35(-2.34%)
May 06, 2024
379.87
398.94
372.74
398.92
159,146
+23.77(+6.34%)
May 03, 2024
365.91
404.85
365.91
375.15
164,070
-17.38(-4.43%)
May 02, 2024
399.23
402.63
388.92
392.52
91,367
-0.72(-0.18%)
May 01, 2024
392.55
396.01
384.79
393.25
77,997
+2.83(+0.73%)
Apr 30, 2024
392.12
392.12
383.69
390.41
90,821
-4.48(-1.13%)
Apr 29, 2024
387.87
397.17
387.87
394.89
80,763
+9.05(+2.35%)
Apr 26, 2024
380.51
391.34
376.70
385.84
76,965
+1.83(+0.48%)
Apr 25, 2024
393.20
397.43
379.81
384.01
144,506
-15.45(-3.87%)
Apr 24, 2024
400.39
403.13
396.68
399.46
89,657
-4.40(-1.09%)
Apr 23, 2024
402.48
407.71
401.18
403.86
125,371
+0.50(+0.13%)
Apr 22, 2024
393.35
411.46
389.89
403.36
124,274
+11.20(+2.86%)
Apr 19, 2024
394.11
404.59
391.09
392.16
1,111,138
-2.67(-0.68%)
Apr 18, 2024
403.42
409.57
393.62
394.82
336,811
+4.66(+1.19%)
Apr 17, 2024
385.62
394.43
385.42
390.17
75,800
+6.54(+1.71%)
Apr 16, 2024
386.54
386.54
377.58
383.62
89,102
-5.38(-1.38%)
Apr 15, 2024
383.84
394.05
378.67
389.00
129,259
+5.62(+1.47%)
Apr 12, 2024
379.67
388.95
373.58
383.38
123,789
+0.75(+0.20%)
Apr 11, 2024
377.15
383.05
370.11
382.63
111,700
+6.93(+1.84%)
Apr 10, 2024
389.75
389.75
372.91
375.70
214,954
-19.97(-5.05%)
Apr 09, 2024
395.98
398.29
388.59
395.68
103,655
-1.74(-0.44%)
Apr 08, 2024
390.12
400.75
389.83
397.41
112,499
+8.82(+2.27%)
Apr 05, 2024
401.98
406.96
385.30
388.59
225,176
-18.46(-4.53%)
Apr 04, 2024
411.52
425.54
407.03
407.05
71,597
-0.56(-0.14%)
Apr 03, 2024
420.73
421.12
407.33
407.61
61,163
-13.00(-3.09%)
Apr 02, 2024
416.74
423.18
411.39
420.61
67,199
+2.34(+0.56%)
Apr 01, 2024
422.94
422.94
408.25
418.27
70,180
-1.17(-0.28%)
Mar 28, 2024
425.26
425.41
411.39
419.44
162,854
-1.83(-0.44%)
Mar 27, 2024
435.48
435.48
411.89
421.27
145,863
-10.62(-2.46%)
Mar 26, 2024
436.93
436.93
428.04
431.89
88,118
-2.96(-0.68%)
Mar 25, 2024
429.92
437.15
429.26
434.85
51,960
+6.31(+1.47%)
Mar 22, 2024
438.47
442.19
425.92
428.54
67,345
-10.47(-2.38%)
Mar 21, 2024
439.77
448.77
436.73
439.00
52,317
-2.30(-0.52%)
Mar 20, 2024
433.67
444.06
431.05
441.30
54,971
+4.53(+1.04%)
Mar 19, 2024
436.12
441.13
432.13
436.77
71,443
-2.38(-0.54%)
Mar 18, 2024
415.43
444.92
410.09
439.15
114,335
+21.14(+5.06%)
Mar 15, 2024
422.28
424.26
415.05
418.01
166,918
-4.75(-1.12%)
Mar 14, 2024
449.58
450.03
417.95
422.76
123,187
-28.21(-6.26%)
Mar 13, 2024
462.73
466.76
450.20
450.97
109,282
-10.98(-2.38%)
Mar 12, 2024
465.31
465.31
451.34
461.95
84,064
-1.93(-0.42%)
Mar 11, 2024
446.44
463.92
446.44
463.89
60,967
+17.14(+3.84%)
Mar 08, 2024
441.86
447.23
437.89
446.75
49,080
+7.87(+1.79%)
Mar 07, 2024
436.55
442.49
434.18
438.88
70,555
+2.89(+0.66%)
Mar 06, 2024
448.05
449.27
434.87
435.98
93,215
-10.73(-2.40%)
Mar 05, 2024
446.95
470.85
437.50
446.71
202,087
+5.59(+1.27%)
Mar 04, 2024
453.04
453.93
434.64
441.12
105,846
-12.52(-2.76%)
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
.