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
)
395.36
+7.05 (+1.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2024
395.57
395.57
387.07
393.85
90,029
-4.52(-1.13%)
Apr 29, 2024
391.28
400.67
391.28
398.37
80,059
+9.13(+2.35%)
Apr 26, 2024
383.86
394.79
380.02
389.24
76,294
+1.85(+0.48%)
Apr 25, 2024
396.66
400.93
383.15
387.39
143,245
-15.59(-3.87%)
Apr 24, 2024
403.92
406.68
400.17
402.98
88,875
-4.44(-1.09%)
Apr 23, 2024
406.02
411.30
404.71
407.42
124,277
+0.51(+0.13%)
Apr 22, 2024
396.81
415.08
393.32
406.91
123,190
+11.30(+2.86%)
Apr 19, 2024
397.58
408.15
394.53
395.61
1,101,441
-2.69(-0.68%)
Apr 18, 2024
406.97
413.18
397.09
398.30
333,872
+4.70(+1.19%)
Apr 17, 2024
389.02
397.90
388.81
393.60
75,139
+6.60(+1.71%)
Apr 16, 2024
389.94
389.94
380.90
387.00
88,325
-5.43(-1.38%)
Apr 15, 2024
387.22
397.52
382.00
392.43
128,131
+5.67(+1.47%)
Apr 12, 2024
383.01
392.38
376.87
386.76
122,709
+0.76(+0.20%)
Apr 11, 2024
380.47
386.42
373.37
386.00
110,726
+6.99(+1.84%)
Apr 10, 2024
393.18
393.18
376.19
379.01
213,078
-20.15(-5.05%)
Apr 09, 2024
399.47
401.80
392.01
399.16
102,751
-1.75(-0.44%)
Apr 08, 2024
393.56
404.28
393.26
400.91
111,518
+8.90(+2.27%)
Apr 05, 2024
405.52
410.54
388.69
392.01
223,211
-18.62(-4.53%)
Apr 04, 2024
415.14
429.29
410.61
410.63
70,973
-0.57(-0.14%)
Apr 03, 2024
424.43
424.83
410.92
411.20
60,630
-13.11(-3.09%)
Apr 02, 2024
420.41
426.91
415.01
424.31
66,613
+2.36(+0.56%)
Apr 01, 2024
426.66
426.66
411.85
421.95
69,568
-1.18(-0.28%)
Mar 28, 2024
429.00
429.15
415.01
423.13
161,433
-1.85(-0.44%)
Mar 27, 2024
439.31
439.31
415.52
424.98
144,590
-10.71(-2.46%)
Mar 26, 2024
440.78
440.78
431.81
435.69
87,349
-2.99(-0.68%)
Mar 25, 2024
433.70
441.00
433.04
438.68
51,507
+6.37(+1.47%)
Mar 22, 2024
442.33
446.08
429.67
432.31
66,758
-10.56(-2.38%)
Mar 21, 2024
443.64
452.72
440.57
442.87
51,861
-2.32(-0.52%)
Mar 20, 2024
437.49
447.97
434.85
445.19
54,492
+4.57(+1.04%)
Mar 19, 2024
439.96
445.01
435.94
440.62
70,820
-2.40(-0.54%)
Mar 18, 2024
419.09
448.83
413.70
443.02
113,338
+21.33(+5.06%)
Mar 15, 2024
426.00
428.00
418.70
421.69
165,462
-4.79(-1.12%)
Mar 14, 2024
453.54
453.99
421.63
426.48
122,112
-28.46(-6.26%)
Mar 13, 2024
466.80
470.87
454.16
454.94
108,329
-11.08(-2.38%)
Mar 12, 2024
469.41
469.41
455.31
466.02
83,331
-1.95(-0.42%)
Mar 11, 2024
450.37
468.00
450.37
467.97
60,435
+17.29(+3.84%)
Mar 08, 2024
445.75
451.17
441.75
450.68
48,652
+7.94(+1.79%)
Mar 07, 2024
440.39
446.39
438.00
442.74
69,940
+2.92(+0.66%)
Mar 06, 2024
451.99
453.23
438.70
439.82
92,402
-10.82(-2.40%)
Mar 05, 2024
450.89
475.00
441.35
450.64
200,324
+5.64(+1.27%)
Mar 04, 2024
457.03
457.93
438.47
445.00
104,923
-12.63(-2.76%)
Mar 01, 2024
455.52
465.71
450.24
457.63
79,853
+1.63(+0.36%)
Feb 29, 2024
447.27
460.45
447.27
456.00
90,309
+13.25(+2.99%)
Feb 28, 2024
439.73
445.86
438.81
442.75
82,066
-3.15(-0.71%)
Feb 27, 2024
436.63
448.26
431.17
445.90
116,619
+9.20(+2.11%)
Feb 26, 2024
441.78
448.50
432.05
436.70
156,459
-4.38(-0.99%)
Feb 23, 2024
477.65
477.65
405.75
441.08
274,394
-34.98(-7.35%)
Feb 22, 2024
473.66
479.79
467.91
476.06
111,684
+0.34(+0.07%)
Feb 21, 2024
493.00
493.00
475.29
475.72
85,902
-18.20(-3.68%)
Feb 20, 2024
482.09
495.00
480.31
493.92
90,680
+10.49(+2.17%)
Feb 16, 2024
489.24
497.07
482.60
483.43
102,656
-7.19(-1.47%)
Feb 15, 2024
493.93
502.97
488.80
490.62
94,412
-2.77(-0.56%)
Feb 14, 2024
487.67
493.97
477.23
493.39
60,531
+10.43(+2.16%)
Feb 13, 2024
489.64
489.64
471.40
482.97
104,999
-19.85(-3.95%)
Feb 12, 2024
497.31
510.63
496.63
502.82
62,950
+7.64(+1.54%)
Feb 09, 2024
483.11
495.78
480.40
495.17
74,898
+11.39(+2.35%)
Feb 08, 2024
491.65
497.55
480.06
483.78
84,931
-4.33(-0.89%)
Feb 07, 2024
503.97
507.34
485.98
488.12
86,392
-14.52(-2.89%)
Feb 06, 2024
499.50
505.83
493.42
502.64
106,390
+0.19(+0.04%)
Feb 05, 2024
508.78
512.41
498.15
502.45
64,851
-4.51(-0.89%)
Feb 02, 2024
539.56
539.56
497.01
506.96
123,930
-41.07(-7.49%)
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
.