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
)
359.77
+1.55 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
356.71
359.81
352.14
359.77
60,355
+1.55(+0.43%)
Jun 13, 2024
359.12
359.85
354.12
358.22
48,171
-1.63(-0.45%)
Jun 12, 2024
375.22
379.83
357.80
359.85
68,078
-8.43(-2.29%)
Jun 11, 2024
359.74
373.11
359.74
368.28
84,581
+4.07(+1.12%)
Jun 10, 2024
370.03
370.03
364.00
364.21
73,193
-10.51(-2.80%)
Jun 07, 2024
382.34
390.76
374.72
374.72
53,598
-11.98(-3.10%)
Jun 06, 2024
380.05
391.41
380.05
386.70
70,867
+2.97(+0.77%)
Jun 05, 2024
392.27
392.27
383.71
383.73
73,739
-3.95(-1.02%)
Jun 04, 2024
389.34
393.70
385.76
387.68
70,432
-1.20(-0.31%)
Jun 03, 2024
378.92
395.93
378.92
388.88
128,156
+2.97(+0.77%)
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%)
Mar 01, 2024
451.54
461.64
446.31
453.64
80,556
+1.62(+0.36%)
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%)
Dec 01, 2023
522.63
541.01
520.17
535.04
90,280
+10.76(+2.05%)
Nov 30, 2023
536.01
536.28
523.10
524.28
56,700
-5.57(-1.05%)
Nov 29, 2023
542.57
547.85
526.81
529.85
74,351
-8.35(-1.55%)
Nov 28, 2023
526.24
544.63
518.29
538.20
52,131
+11.08(+2.10%)
Nov 27, 2023
539.04
539.04
523.68
527.12
41,551
-6.89(-1.29%)
Nov 24, 2023
530.12
534.60
525.78
534.01
23,821
+4.80(+0.91%)
Nov 22, 2023
539.99
548.08
523.46
529.21
58,086
-9.32(-1.73%)
Nov 21, 2023
547.57
550.92
534.11
538.53
38,667
-17.68(-3.18%)
Nov 20, 2023
550.77
563.27
546.01
556.21
50,255
+11.67(+2.14%)
Nov 17, 2023
544.00
550.44
529.22
544.53
68,638
+5.71(+1.06%)
Nov 16, 2023
551.22
551.22
530.04
538.82
37,521
-10.97(-1.99%)
Nov 15, 2023
545.68
555.25
539.01
549.79
63,229
+2.23(+0.41%)
Nov 14, 2023
522.87
553.85
522.76
547.55
128,451
+35.25(+6.88%)
Nov 13, 2023
518.06
523.15
508.86
512.30
63,607
-7.42(-1.43%)
Nov 10, 2023
539.18
539.18
518.81
519.72
77,772
-19.40(-3.60%)
Nov 09, 2023
581.13
581.13
539.10
539.12
92,888
-37.25(-6.46%)
Nov 08, 2023
593.99
593.99
571.04
576.38
41,779
-17.27(-2.91%)
Nov 07, 2023
577.76
594.25
560.25
593.64
56,759
+13.56(+2.34%)
Nov 06, 2023
574.82
589.12
567.48
580.08
55,123
-3.89(-0.67%)
Nov 03, 2023
547.41
606.08
547.41
583.97
118,478
+32.76(+5.94%)
Nov 02, 2023
543.31
570.24
540.09
551.21
113,193
+12.20(+2.26%)
Nov 01, 2023
542.18
543.82
533.70
539.01
55,771
+0.13(+0.02%)
Oct 31, 2023
539.53
543.82
534.71
538.88
50,227
-2.93(-0.54%)
Oct 30, 2023
535.30
547.09
528.61
541.81
55,906
+10.64(+2.00%)
Oct 27, 2023
557.98
557.98
509.66
531.17
103,098
-32.50(-5.77%)
Oct 26, 2023
570.84
570.84
542.88
563.66
113,496
-9.61(-1.68%)
Oct 25, 2023
589.10
591.64
571.62
573.28
29,128
-21.27(-3.58%)
Oct 24, 2023
592.19
603.35
581.62
594.54
36,346
+4.58(+0.78%)
Oct 23, 2023
600.77
608.28
585.60
589.97
46,045
-14.86(-2.46%)
Oct 20, 2023
611.97
615.66
604.49
604.83
21,278
-8.08(-1.32%)
Oct 19, 2023
624.86
624.86
605.99
612.91
38,337
-10.69(-1.71%)
Oct 18, 2023
630.78
634.07
617.59
623.60
43,333
-10.84(-1.71%)
Oct 17, 2023
648.08
652.71
633.73
634.44
52,504
-17.22(-2.64%)
Oct 16, 2023
640.86
658.20
640.86
651.66
63,926
+14.75(+2.32%)
Oct 13, 2023
637.55
644.14
633.13
636.91
22,334
+4.71(+0.75%)
Oct 12, 2023
633.84
636.77
625.25
632.20
28,395
-5.54(-0.87%)
Oct 11, 2023
628.89
645.67
628.89
637.73
29,638
+7.35(+1.17%)
Oct 10, 2023
619.27
632.77
616.85
630.38
33,368
+12.04(+1.95%)
Oct 09, 2023
597.48
620.75
597.29
618.34
49,849
+14.89(+2.47%)
Oct 06, 2023
598.81
616.36
597.60
603.45
55,947
-1.02(-0.17%)
Oct 05, 2023
596.69
606.24
593.89
604.47
41,366
+7.33(+1.23%)
Oct 04, 2023
588.72
602.29
587.60
597.14
60,509
+9.13(+1.55%)
Oct 03, 2023
584.59
589.38
568.41
588.01
174,232
-2.29(-0.39%)
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
.