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 (%)
May 31, 2018
622.03
624.48
605.02
613.37
35,775
-8.17(-1.31%)
May 30, 2018
620.70
629.39
619.58
621.54
45,178
+4.32(+0.70%)
May 29, 2018
617.44
622.21
611.54
617.22
61,107
-4.37(-0.70%)
May 25, 2018
621.59
621.59
621.59
0
-2.39(-0.38%)
May 24, 2018
624.10
626.73
615.65
623.98
26,265
-0.31(-0.05%)
May 23, 2018
625.73
626.99
619.66
624.29
30,626
-1.95(-0.31%)
May 22, 2018
626.42
633.46
622.43
626.24
67,763
+1.76(+0.28%)
May 21, 2018
624.21
627.97
619.52
624.48
47,159
+3.70(+0.60%)
May 18, 2018
622.66
626.59
617.68
620.78
70,940
-1.11(-0.18%)
May 17, 2018
651.08
651.21
619.44
621.89
59,294
-27.35(-4.21%)
May 16, 2018
640.32
654.57
640.32
649.24
59,128
+10.89(+1.71%)
May 15, 2018
644.62
645.43
636.01
638.35
41,360
-7.45(-1.15%)
May 14, 2018
643.55
649.07
638.54
645.80
25,769
+2.76(+0.43%)
May 11, 2018
630.91
646.22
630.91
643.04
44,669
+13.40(+2.13%)
May 10, 2018
604.92
638.97
604.92
629.64
87,628
+27.00(+4.48%)
May 09, 2018
587.96
606.20
584.13
602.64
70,615
+19.39(+3.32%)
May 08, 2018
590.43
591.99
581.29
583.25
40,526
-10.25(-1.73%)
May 07, 2018
599.38
604.06
589.84
593.50
28,238
-5.60(-0.93%)
May 04, 2018
587.86
604.50
587.86
599.10
35,808
+10.35(+1.76%)
May 03, 2018
583.43
588.75
562.89
588.75
97,973
+4.43(+0.76%)
May 02, 2018
597.29
600.21
581.04
584.32
46,479
-12.00(-2.01%)
May 01, 2018
598.93
602.49
593.71
596.33
68,896
-2.11(-0.35%)
Apr 30, 2018
621.88
621.89
598.44
598.44
41,761
-16.72(-2.72%)
Apr 27, 2018
650.16
650.16
609.72
615.16
83,474
-34.65(-5.33%)
Apr 26, 2018
656.94
658.48
649.81
649.81
22,551
-6.89(-1.05%)
Apr 25, 2018
652.34
657.26
647.52
656.70
38,087
+7.35(+1.13%)
Apr 24, 2018
654.46
654.46
645.84
649.35
23,937
-3.17(-0.49%)
Apr 23, 2018
651.65
656.26
646.52
652.51
19,306
+3.82(+0.59%)
Apr 20, 2018
655.76
657.34
648.26
648.69
21,524
-6.00(-0.92%)
Apr 19, 2018
654.86
657.71
654.01
654.69
12,528
+0.22(+0.03%)
Apr 18, 2018
657.84
659.71
652.50
654.47
26,116
-1.45(-0.22%)
Apr 17, 2018
652.64
658.91
650.42
655.92
35,810
+7.77(+1.20%)
Apr 16, 2018
645.59
651.91
645.59
648.15
25,747
+4.49(+0.70%)
Apr 13, 2018
654.30
654.55
642.56
643.66
22,597
-9.31(-1.43%)
Apr 12, 2018
654.86
654.86
646.51
652.97
110,686
+0.95(+0.15%)
Apr 11, 2018
644.63
652.87
642.62
652.02
61,168
+4.32(+0.67%)
Apr 10, 2018
644.76
650.12
642.91
647.70
29,895
+8.29(+1.30%)
Apr 09, 2018
644.96
652.03
639.40
639.40
19,398
-3.85(-0.60%)
Apr 06, 2018
646.58
651.09
634.58
643.26
22,961
-7.69(-1.18%)
Apr 05, 2018
642.22
652.28
641.85
650.95
40,570
+11.30(+1.77%)
Apr 04, 2018
628.00
645.67
624.71
639.65
38,562
+7.52(+1.19%)
Apr 03, 2018
636.01
654.97
625.09
632.13
68,539
-1.60(-0.25%)
Apr 02, 2018
646.40
650.05
631.20
633.73
42,215
-13.69(-2.11%)
Mar 29, 2018
647.42
647.42
647.42
0
+0.79(+0.12%)
Mar 28, 2018
645.28
657.95
642.42
646.63
31,538
+1.35(+0.21%)
Mar 27, 2018
654.21
656.77
641.24
645.28
22,743
-8.73(-1.33%)
Mar 26, 2018
644.81
659.79
638.87
654.01
48,603
+15.92(+2.50%)
Mar 23, 2018
645.91
655.80
638.04
638.09
46,082
-8.29(-1.28%)
Mar 22, 2018
649.79
657.75
640.72
646.38
47,831
-7.02(-1.07%)
Mar 21, 2018
653.93
660.13
652.70
653.40
12,284
-1.16(-0.18%)
Mar 20, 2018
658.15
661.09
650.68
654.56
28,050
-4.22(-0.64%)
Mar 19, 2018
663.24
681.71
650.38
658.78
28,049
-6.42(-0.96%)
Mar 16, 2018
662.41
676.70
662.41
665.19
64,556
+3.16(+0.48%)
Mar 15, 2018
667.80
670.49
657.97
662.04
29,069
-3.57(-0.54%)
Mar 14, 2018
675.85
675.85
662.87
665.61
27,911
-7.28(-1.08%)
Mar 13, 2018
685.94
696.27
672.39
672.89
54,843
-11.84(-1.73%)
Mar 12, 2018
676.90
692.93
676.90
684.74
68,740
+8.22(+1.21%)
Mar 09, 2018
666.33
679.78
665.28
676.52
37,596
+10.66(+1.60%)
Mar 08, 2018
662.03
669.23
660.51
665.86
31,356
+5.10(+0.77%)
Mar 07, 2018
662.35
644.81
660.76
40,954
+8.20(+1.26%)
Mar 06, 2018
658.96
664.28
644.57
652.57
88,116
-4.35(-0.66%)
Mar 05, 2018
634.96
663.05
634.96
656.92
56,731
+14.39(+2.24%)
Mar 02, 2018
630.37
644.68
620.23
642.53
47,872
+12.89(+2.05%)
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
.