Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One, Inc. Common Stock (NY: CABO )

295.00 +9.94 (+3.49%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 288.89 295.00 285.40 295.00 90,219 +9.94(+3.49%)
Feb 13, 2025 282.56 286.63 279.59 285.06 106,315 +5.61(+2.01%)
Feb 12, 2025 279.91 281.38 276.38 279.45 140,308 -3.16(-1.12%)
Feb 11, 2025 278.72 283.94 278.72 282.61 73,926 +0.99(+0.35%)
Feb 10, 2025 281.74 287.29 280.16 281.62 103,828 +0.41(+0.15%)
Feb 07, 2025 283.90 283.90 271.19 281.21 237,293 -0.78(-0.28%)
Feb 06, 2025 288.10 288.24 279.49 281.99 179,816 -6.92(-2.40%)
Feb 05, 2025 286.39 292.54 280.86 288.91 190,804 +4.40(+1.55%)
Feb 04, 2025 287.06 290.34 276.12 284.51 135,268 -3.50(-1.22%)
Feb 03, 2025 295.70 298.15 282.48 288.01 174,817 -16.00(-5.26%)
Jan 31, 2025 306.11 311.02 299.58 304.01 130,350 +1.10(+0.36%)
Jan 30, 2025 317.33 319.06 297.52 302.91 165,385 -19.97(-6.18%)
Jan 29, 2025 331.29 334.99 321.80 322.88 102,572 -11.43(-3.42%)
Jan 28, 2025 342.24 342.83 333.92 334.31 55,089 -8.15(-2.38%)
Jan 27, 2025 337.22 345.39 337.22 342.46 73,935 +7.77(+2.32%)
Jan 24, 2025 338.61 340.82 331.79 334.69 62,714 -3.71(-1.10%)
Jan 23, 2025 324.63 338.40 324.63 338.40 72,006 +13.39(+4.12%)
Jan 22, 2025 322.43 327.34 320.68 325.01 126,150 -0.25(-0.08%)
Jan 21, 2025 330.40 333.83 323.83 325.26 88,234 -7.06(-2.12%)
Jan 17, 2025 330.42 334.49 327.12 332.32 62,158 +1.87(+0.57%)
Jan 16, 2025 330.11 332.19 325.73 330.45 61,797 -0.60(-0.18%)
Jan 15, 2025 343.10 343.10 327.00 331.05 150,698 -6.56(-1.94%)
Jan 14, 2025 325.94 337.63 320.33 337.61 98,188 +13.29(+4.10%)
Jan 13, 2025 352.59 355.26 324.32 324.32 164,406 -26.86(-7.65%)
Jan 10, 2025 357.84 360.30 351.00 351.18 96,739 -9.77(-2.71%)
Jan 08, 2025 352.29 366.90 352.29 360.95 176,652 +3.16(+0.88%)
Jan 07, 2025 361.90 366.90 353.77 357.79 112,177 -5.79(-1.59%)
Jan 06, 2025 375.20 384.11 363.54 363.58 71,753 -9.74(-2.61%)
Jan 03, 2025 365.00 374.62 362.20 373.32 44,096 +7.66(+2.09%)
Jan 02, 2025 364.29 366.69 360.00 365.66 106,437 +3.54(+0.98%)
Dec 31, 2024 362.12 0 -0.49(-0.14%)
Dec 30, 2024 367.30 372.49 361.06 362.61 74,824 -7.96(-2.15%)
Dec 27, 2024 370.17 372.46 365.32 370.57 64,664 -2.85(-0.76%)
Dec 26, 2024 366.77 373.99 363.46 373.42 96,068 +4.62(+1.25%)
Dec 24, 2024 371.59 371.59 362.28 368.80 22,393 +1.31(+0.36%)
Dec 23, 2024 368.41 368.74 360.00 367.49 54,782 -1.57(-0.43%)
Dec 20, 2024 352.46 373.01 352.46 369.06 158,546 +12.59(+3.53%)
Dec 19, 2024 358.93 358.93 346.85 356.47 57,029 -2.53(-0.70%)
Dec 18, 2024 366.11 370.92 357.59 359.00 82,225 -5.93(-1.62%)
Dec 17, 2024 364.00 366.31 357.00 364.93 78,256 -1.08(-0.30%)
Dec 16, 2024 370.77 373.42 363.00 366.01 91,599 -8.33(-2.23%)
Dec 13, 2024 374.93 376.52 361.71 374.34 73,060 -4.14(-1.09%)
Dec 12, 2024 381.76 390.25 374.60 378.48 85,888 -3.65(-0.96%)
Dec 11, 2024 395.35 400.62 381.04 382.13 82,474 -13.49(-3.41%)
Dec 10, 2024 398.58 403.39 392.58 395.62 46,290 -5.23(-1.30%)
Dec 09, 2024 420.46 428.14 398.44 400.85 77,173 -20.88(-4.95%)
Dec 06, 2024 418.43 424.49 413.41 421.73 59,339 +5.38(+1.29%)
Dec 05, 2024 407.33 418.39 403.82 416.35 58,370 +7.04(+1.72%)
Dec 04, 2024 408.96 415.47 406.80 409.31 78,688 -1.36(-0.33%)
Dec 03, 2024 416.92 421.76 410.66 410.67 46,466 -9.31(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.