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 (%)
May 31, 2022
1239
1265
1219
1253
62,690
+17.37(+1.41%)
May 27, 2022
1245
1248
1223
1236
42,961
+7.44(+0.61%)
May 26, 2022
1192
1235
1190
1228
45,869
+30.02(+2.51%)
May 25, 2022
1193
1212
1191
1198
59,831
+17.75(+1.50%)
May 24, 2022
1172
1186
1148
1181
46,162
+10.55(+0.90%)
May 23, 2022
1158
1174
1145
1170
42,003
+26.09(+2.28%)
May 20, 2022
1141
1158
1118
1144
51,734
+9.30(+0.82%)
May 19, 2022
1111
1149
1110
1135
57,887
+23.29(+2.10%)
May 18, 2022
1101
1132
1092
1111
57,962
-6.62(-0.59%)
May 17, 2022
1089
1120
1085
1118
42,410
+36.66(+3.39%)
May 16, 2022
1079
1105
1075
1081
45,399
-1.70(-0.16%)
May 13, 2022
1083
1103
1076
1083
58,001
+5.27(+0.49%)
May 12, 2022
1019
1080
1007
1078
66,419
+53.29(+5.20%)
May 11, 2022
1048
1080
1024
1024
80,400
-33.07(-3.13%)
May 10, 2022
1092
1092
1035
1057
99,408
-11.14(-1.04%)
May 09, 2022
1088
1099
1062
1069
99,344
-13.01(-1.20%)
May 06, 2022
1060
1111
1043
1082
222,660
+34.89(+3.33%)
May 05, 2022
1084
1084
1041
1047
88,628
-46.66(-4.27%)
May 04, 2022
1086
1101
1049
1093
90,680
+13.66(+1.27%)
May 03, 2022
1106
1106
1058
1080
84,930
-26.65(-2.41%)
May 02, 2022
1124
1144
1096
1106
71,239
-12.67(-1.13%)
Apr 29, 2022
1204
1204
1115
1119
88,435
-82.70(-6.88%)
Apr 28, 2022
1229
1229
1177
1202
93,325
-27.46(-2.23%)
Apr 27, 2022
1239
1265
1226
1229
59,262
-11.57(-0.93%)
Apr 26, 2022
1261
1263
1234
1241
39,313
-60.51(-4.65%)
Apr 25, 2022
1276
1309
1257
1301
41,380
+12.64(+0.98%)
Apr 22, 2022
1312
1312
1280
1289
29,254
-12.90(-0.99%)
Apr 21, 2022
1357
1357
1291
1302
35,376
-41.26(-3.07%)
Apr 20, 2022
1354
1375
1339
1343
43,051
-15.05(-1.11%)
Apr 19, 2022
1336
1369
1329
1358
63,025
+32.48(+2.45%)
Apr 18, 2022
1366
1366
1312
1325
34,448
-44.88(-3.28%)
Apr 14, 2022
1381
1386
1370
1370
33,143
-11.37(-0.82%)
Apr 13, 2022
1392
1397
1382
1382
31,525
-0.74(-0.05%)
Apr 12, 2022
1388
1407
1381
1382
27,325
-3.81(-0.27%)
Apr 11, 2022
1411
1436
1379
1386
39,477
-26.69(-1.89%)
Apr 08, 2022
1423
1430
1411
1413
30,332
-7.33(-0.52%)
Apr 07, 2022
1437
1437
1403
1420
24,488
-17.13(-1.19%)
Apr 06, 2022
1439
1444
1420
1437
27,135
-2.02(-0.14%)
Apr 05, 2022
1426
1441
1425
1439
28,790
+3.12(+0.22%)
Apr 04, 2022
1440
1449
1435
1436
29,345
-3.86(-0.27%)
Apr 01, 2022
1398
1444
1392
1440
64,614
+35.05(+2.49%)
Mar 31, 2022
1493
1493
1405
1405
50,309
-78.12(-5.27%)
Mar 30, 2022
1487
1501
1480
1483
28,776
-9.67(-0.65%)
Mar 29, 2022
1487
1513
1482
1493
29,027
+29.01(+1.98%)
Mar 28, 2022
1446
1465
1429
1464
21,818
+17.84(+1.23%)
Mar 25, 2022
1420
1448
1420
1446
27,821
+33.46(+2.37%)
Mar 24, 2022
1399
1423
1390
1413
25,490
+12.66(+0.90%)
Mar 23, 2022
1457
1467
1393
1400
39,974
-69.59(-4.74%)
Mar 22, 2022
1443
1477
1443
1469
26,413
+23.32(+1.61%)
Mar 21, 2022
1464
1478
1437
1446
35,817
-21.00(-1.43%)
Mar 18, 2022
1422
1468
1422
1467
51,891
+35.93(+2.51%)
Mar 17, 2022
1398
1437
1394
1431
21,816
+30.25(+2.16%)
Mar 16, 2022
1414
1416
1377
1401
31,822
-13.11(-0.93%)
Mar 15, 2022
1432
1436
1401
1414
40,175
-5.38(-0.38%)
Mar 14, 2022
1387
1422
1387
1419
43,610
+19.24(+1.37%)
Mar 11, 2022
1434
1440
1397
1400
41,531
-17.57(-1.24%)
Mar 10, 2022
1399
1420
1389
1418
31,167
+13.95(+0.99%)
Mar 09, 2022
1386
1407
1381
1404
44,070
+37.80(+2.77%)
Mar 08, 2022
1385
1391
1360
1366
40,906
-10.08(-0.73%)
Mar 07, 2022
1402
1417
1374
1376
43,675
-19.93(-1.43%)
Mar 04, 2022
1375
1402
1375
1396
36,476
+14.58(+1.06%)
Mar 03, 2022
1394
1394
1364
1381
34,640
+1.88(+0.14%)
Mar 02, 2022
1370
1400
1370
1380
34,218
+9.79(+0.71%)
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
.