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 (%)
Sep 28, 2018
821.44
830.43
821.44
829.61
31,207
+5.55(+0.67%)
Sep 27, 2018
824.90
830.82
822.09
824.06
32,769
+0.37(+0.04%)
Sep 26, 2018
815.05
832.29
814.25
823.70
50,520
+8.63(+1.06%)
Sep 25, 2018
808.81
815.07
800.01
815.07
59,413
+6.55(+0.81%)
Sep 24, 2018
822.20
822.20
805.25
808.51
80,455
-17.76(-2.15%)
Sep 21, 2018
831.47
833.42
825.01
826.28
101,609
-5.58(-0.67%)
Sep 20, 2018
837.76
840.57
831.02
831.85
27,909
-2.52(-0.30%)
Sep 19, 2018
836.08
840.40
824.34
834.37
45,102
-5.43(-0.65%)
Sep 18, 2018
826.78
844.57
826.78
839.80
44,209
+14.76(+1.79%)
Sep 17, 2018
811.48
826.62
810.26
825.04
89,044
+12.82(+1.58%)
Sep 14, 2018
809.38
819.88
808.38
812.22
43,136
+4.10(+0.51%)
Sep 13, 2018
810.62
814.95
804.44
808.12
58,872
+1.62(+0.20%)
Sep 12, 2018
799.93
809.05
794.30
806.50
53,350
+4.46(+0.56%)
Sep 11, 2018
796.04
806.64
794.20
802.04
39,382
+5.85(+0.73%)
Sep 10, 2018
802.77
803.69
792.82
796.20
36,504
-2.80(-0.35%)
Sep 07, 2018
790.21
804.48
790.21
798.99
36,958
+7.22(+0.91%)
Sep 06, 2018
787.70
791.78
784.14
791.77
31,260
+5.02(+0.64%)
Sep 05, 2018
779.63
788.82
774.74
786.75
33,996
+4.15(+0.53%)
Sep 04, 2018
781.90
786.05
780.47
782.60
23,790
-3.94(-0.50%)
Aug 31, 2018
786.54
786.54
786.54
0
-1.75(-0.22%)
Aug 30, 2018
781.57
793.69
780.70
788.29
21,725
+3.38(+0.43%)
Aug 29, 2018
786.63
786.63
776.41
784.91
67,693
+1.83(+0.23%)
Aug 28, 2018
779.28
787.41
778.91
783.08
20,679
+3.82(+0.49%)
Aug 27, 2018
759.83
782.29
759.83
779.26
29,471
+21.77(+2.87%)
Aug 24, 2018
754.88
765.32
753.49
757.49
48,781
+4.28(+0.57%)
Aug 23, 2018
756.27
756.74
749.23
753.20
43,376
-1.52(-0.20%)
Aug 22, 2018
760.25
761.16
752.39
754.73
34,320
-6.44(-0.85%)
Aug 21, 2018
744.54
763.33
744.54
761.16
39,066
+18.07(+2.43%)
Aug 20, 2018
739.36
743.87
736.23
743.09
29,283
+5.09(+0.69%)
Aug 17, 2018
744.90
753.94
734.56
738.00
85,851
-8.06(-1.08%)
Aug 16, 2018
730.47
746.39
724.83
746.07
36,031
+19.71(+2.71%)
Aug 15, 2018
727.36
731.69
720.95
726.35
50,967
-3.69(-0.51%)
Aug 14, 2018
727.67
737.96
725.79
730.04
51,495
+2.44(+0.34%)
Aug 13, 2018
726.78
733.30
721.49
727.60
52,087
+2.05(+0.28%)
Aug 10, 2018
710.72
733.47
706.53
725.55
44,634
+12.55(+1.76%)
Aug 09, 2018
686.43
715.67
686.43
713.00
49,327
+10.66(+1.52%)
Aug 08, 2018
698.49
706.73
696.52
702.34
36,114
+3.67(+0.53%)
Aug 07, 2018
689.24
703.86
688.70
698.67
46,461
+8.18(+1.19%)
Aug 06, 2018
678.87
691.60
678.13
690.49
58,504
+11.71(+1.72%)
Aug 03, 2018
668.16
678.97
668.16
678.78
36,305
+11.14(+1.67%)
Aug 02, 2018
672.59
674.76
665.10
667.64
24,928
-6.43(-0.95%)
Aug 01, 2018
679.90
683.24
673.72
674.08
21,831
-3.82(-0.56%)
Jul 31, 2018
677.93
683.65
674.12
677.90
34,071
+2.13(+0.32%)
Jul 30, 2018
675.45
677.19
671.65
675.76
30,554
+1.48(+0.22%)
Jul 27, 2018
684.93
685.81
671.30
674.28
23,705
-9.04(-1.32%)
Jul 26, 2018
665.24
683.65
665.24
683.32
34,980
+15.67(+2.35%)
Jul 25, 2018
676.16
677.39
659.87
667.65
39,290
-6.93(-1.03%)
Jul 24, 2018
687.42
690.95
673.02
674.58
20,651
-13.12(-1.91%)
Jul 23, 2018
697.48
698.60
684.91
687.70
13,054
-10.69(-1.53%)
Jul 20, 2018
699.06
700.50
695.08
698.39
17,613
-0.03(-0.00%)
Jul 19, 2018
697.09
700.66
694.41
698.42
18,590
-1.06(-0.15%)
Jul 18, 2018
702.98
702.98
697.55
699.48
14,844
-2.74(-0.39%)
Jul 17, 2018
698.80
704.72
697.74
702.21
21,373
+0.50(+0.07%)
Jul 16, 2018
713.97
713.97
697.73
701.71
18,962
-10.36(-1.45%)
Jul 13, 2018
713.47
714.55
710.29
712.07
35,426
-0.94(-0.13%)
Jul 12, 2018
712.86
716.96
710.53
713.01
24,126
+0.15(+0.02%)
Jul 11, 2018
714.91
723.93
711.99
712.86
18,004
-4.35(-0.61%)
Jul 10, 2018
720.53
721.11
715.01
717.20
14,469
-3.23(-0.45%)
Jul 09, 2018
714.83
724.36
712.46
720.43
39,887
+7.83(+1.10%)
Jul 06, 2018
695.28
713.62
695.28
712.61
32,972
+16.71(+2.40%)
Jul 05, 2018
687.38
699.09
687.38
695.90
39,605
+13.36(+1.96%)
Jul 03, 2018
682.53
682.53
682.53
0
-0.28(-0.04%)
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
.