Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cable One Inc | CABO | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -17.53 | -4.43% | 378.45 | 09:11:49 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 369.13 | 369.13 | 408.415 | 378.45 | 395.98 |
CABO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 383.86 | 408.415 | 369.13 | 394.87 | 82,854 | -5.41 | -1.41% |
| 1 Month | 405.52 | 415.08 | 369.13 | 394.49 | 175,219 | -27.07 | -6.68% |
| 3 Months | 486.01 | 513.70 | 369.13 | 422.70 | 124,411 | -107.56 | -22.13% |
| 6 Months | 558.57 | 618.44 | 369.13 | 466.47 | 91,786 | -180.12 | -32.25% |
| 1 Year | 724.31 | 749.00 | 369.13 | 539.54 | 75,307 | -345.86 | -47.75% |
| 3 Years | 1,805.96 | 2,136.135 | 369.13 | 911.72 | 60,388 | -1,427.51 | -79.04% |
| 5 Years | 1,057.04 | 2,326.80 | 369.13 | 1,136.40 | 53,095 | -678.59 | -64.20% |
CABO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 378.45 | -17.53 | -4.43% | 369.13 | 408.415 | 369.13 | 162,639 |
| 03 May 2024 | 395.98 | -0.73 | -0.18% | 402.74 | 406.18 | 392.34 | 90,570 |
| 02 May 2024 | 396.71 | 2.86 | 0.73% | 396.01 | 399.50 | 388.18 | 77,317 |
| 01 May 2024 | 393.85 | -4.52 | -1.13% | 395.57 | 395.57 | 387.07 | 90,029 |
| 30 Apr 2024 | 398.37 | 9.13 | 2.35% | 391.28 | 400.67 | 389.57 | 80,059 |
| 27 Apr 2024 | 389.24 | 1.85 | 0.48% | 383.86 | 394.79 | 380.02 | 76,294 |
| 26 Apr 2024 | 387.39 | -15.59 | -3.87% | 399.27 | 399.27 | 383.155 | 133,692 |
| 25 Apr 2024 | 402.98 | -4.44 | -1.09% | 403.92 | 406.68 | 400.17 | 88,875 |
| 24 Apr 2024 | 407.42 | 0.51 | 0.13% | 406.02 | 411.30 | 404.715 | 124,277 |
| 23 Apr 2024 | 406.91 | 11.30 | 2.86% | 396.81 | 415.08 | 393.32 | 123,190 |
| 20 Apr 2024 | 395.61 | -2.69 | -0.68% | 397.58 | 408.15 | 394.53 | 1,101,441 |
| 19 Apr 2024 | 398.30 | 4.70 | 1.19% | 406.97 | 413.175 | 397.09 | 333,872 |
| 18 Apr 2024 | 393.60 | 6.60 | 1.71% | 389.02 | 397.90 | 388.81 | 74,892 |
| 17 Apr 2024 | 387.00 | -5.43 | -1.38% | 384.99 | 387.97 | 380.90 | 87,605 |
| 16 Apr 2024 | 392.43 | 5.67 | 1.47% | 387.22 | 397.52 | 382.00 | 128,131 |
| 13 Apr 2024 | 386.76 | 0.76 | 0.20% | 383.01 | 392.375 | 376.8701 | 122,709 |
| 12 Apr 2024 | 386.00 | 6.99 | 1.84% | 380.47 | 386.42 | 373.37 | 110,726 |
| 11 Apr 2024 | 379.01 | -20.15 | -5.05% | 389.825 | 389.91 | 376.195 | 208,606 |
| 10 Apr 2024 | 399.16 | -1.75 | -0.44% | 399.47 | 401.7975 | 392.01 | 102,751 |
| 09 Apr 2024 | 400.91 | 8.90 | 2.27% | 393.56 | 404.2825 | 393.26 | 111,518 |
| 06 Apr 2024 | 392.01 | -18.62 | -4.53% | 405.52 | 410.30 | 388.69 | 219,897 |
| 05 Apr 2024 | 410.63 | -0.57 | -0.14% | 415.14 | 429.29 | 410.61 | 70,973 |
