• SPX
  • $5,949.31
  • 0.54 %
  • $32.20
  • DJI
  • $43,954.25
  • 1.26 %
  • $545.77
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,968.42
  • 0.01 %
  • $2.28
Cable One, Inc. (CABO) Charts

Cable One, Inc. (CABO) Charts

NYSE Currency in USD Disclaimer

Stock Price

$407.02

$3.65

(0.9%)

Day's range
$400.09
Day's range
$409.8
  • 5 DAY PERFORMANCE

    +2.36%
  • 1 MONTH PERFORMANCE

    +20.01%
  • 3 MONTH PERFORMANCE

    +16.77%
  • 6 MONTH PERFORMANCE

    +11.91%
  • YEAR-TO-DATE PERFORMANCE

    -26.87%
  • 1 YEAR PERFORMANCE

    -25.93%

Cable One, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $403.04 $407.02   (0.99%) $409.80 $400.09 20,464
11/20/2024 $394.71 $403.37   (2.19%) $404.16 $394.64 114,844 $2.27 B
11/19/2024 $392.05 $398.16   (1.56%) $400.00 $385.86 67,900 $2.24 B
11/18/2024 $395.89 $396.74   (0.21%) $403.00 $393.30 74,400 $2.23 B
11/15/2024 $409.77 $397.64   (-2.96%) $409.77 $395.60 77,400 $2.24 B
11/14/2024 $415.22 $407.70   (-1.81%) $416.37 $406.44 57,543 $2.29 B
11/13/2024 $402.56 $412.21   (2.4%) $417.23 $397.84 109,328 $2.32 B
11/12/2024 $401.02 $402.25   (0.31%) $408.30 $398.54 67,620 $2.26 B
11/11/2024 $408.00 $403.56   (-1.09%) $409.00 $396.53 121,500 $2.27 B
11/08/2024 $392.58 $402.57   (2.54%) $406.18 $384.37 193,732 $2.26 B
11/07/2024 $411.39 $384.78   (-6.47%) $411.39 $384.76 139,732 $2.16 B
11/06/2024 $385.00 $417.45   (8.43%) $419.10 $385.00 219,619 $2.35 B
11/05/2024 $362.92 $374.84   (3.28%) $374.92 $362.92 95,800 $2.11 B
11/04/2024 $363.48 $364.04   (0.15%) $376.46 $361.28 101,942 $2.05 B
11/01/2024 $351.81 $359.98   (2.32%) $366.52 $341.36 161,700 $2.02 B
10/31/2024 $338.76 $341.56   (0.83%) $343.43 $332.54 78,742 $1.92 B
10/30/2024 $337.51 $336.89   (-0.18%) $343.57 $336.89 47,321 $1.89 B
10/29/2024 $340.26 $338.01   (-0.66%) $341.35 $330.90 62,718 $1.90 B
10/28/2024 $347.08 $344.31   (-0.8%) $350.17 $343.26 51,029 $1.94 B
10/25/2024 $348.78 $343.65   (-1.47%) $350.65 $342.81 37,400 $1.93 B
10/24/2024 $346.75 $345.00   (-0.5%) $348.32 $343.75 63,800 $1.94 B
10/23/2024 $349.69 $346.61   (-0.88%) $349.69 $341.95 59,800 $1.95 B
10/22/2024 $339.35 $348.04   (2.56%) $360.65 $339.35 80,258 $1.96 B
10/21/2024 $359.52 $339.15   (-5.67%) $359.52 $339.03 104,000 $1.91 B
10/18/2024 $359.90 $360.65   (0.21%) $365.37 $357.66 67,500 $2.03 B
10/17/2024 $349.32 $358.39   (2.6%) $358.39 $346.09 66,146 $2.01 B
10/16/2024 $358.37 $350.59   (-2.17%) $361.97 $348.58 92,000 $1.97 B
10/15/2024 $340.82 $355.86   (4.41%) $358.99 $340.82 127,720 $2.00 B
10/14/2024 $337.72 $341.88   (1.23%) $347.84 $335.37 112,916 $1.92 B
10/11/2024 $334.00 $339.37   (1.61%) $341.29 $333.00 125,707 $1.91 B
10/10/2024 $319.84 $333.99   (4.42%) $335.15 $319.23 160,800 $1.88 B
10/09/2024 $312.30 $319.84   (2.41%) $324.00 $311.28 78,200 $1.80 B
10/08/2024 $333.72 $316.06   (-5.29%) $333.72 $314.06 93,203 $1.78 B
10/07/2024 $343.05 $330.61   (-3.63%) $345.92 $330.59 54,122 $1.86 B
10/04/2024 $345.34 $346.33   (0.29%) $352.14 $344.57 44,243 $1.95 B
10/03/2024 $346.82 $343.02   (-1.1%) $346.82 $339.56 48,031 $1.93 B
10/02/2024 $346.38 $349.76   (0.98%) $352.85 $344.33 44,114 $1.97 B
10/01/2024 $351.08 $348.46   (-0.75%) $351.08 $343.63 55,441 $1.96 B
09/30/2024 $349.42 $349.79   (0.11%) $354.63 $348.00 79,600 $1.97 B
09/27/2024 $348.29 $353.56   (1.51%) $358.10 $344.84 64,805 $1.99 B
09/26/2024 $349.17 $344.46   (-1.35%) $350.57 $342.02 80,100 $1.94 B
09/25/2024 $346.78 $342.11   (-1.35%) $349.13 $339.70 87,345 $1.92 B
09/24/2024 $347.52 $348.30   (0.22%) $350.57 $345.01 89,635 $1.96 B
09/23/2024 $341.62 $341.68   (0.02%) $343.97 $335.00 49,934 $1.92 B
09/20/2024 $344.74 $341.85   (-0.84%) $346.27 $340.29 139,300 $1.92 B
09/19/2024 $351.12 $346.96   (-1.18%) $360.00 $344.83 111,800 $1.95 B
09/18/2024 $338.10 $346.49   (2.48%) $350.00 $336.00 65,228 $1.95 B
09/17/2024 $343.35 $336.42   (-2.02%) $345.59 $336.10 49,200 $1.89 B
09/16/2024 $340.57 $339.84   (-0.21%) $348.53 $333.23 79,005 $1.91 B
09/13/2024 $327.47 $336.92   (2.89%) $337.49 $326.79 75,800 $1.89 B
09/12/2024 $313.15 $324.90   (3.75%) $325.15 $313.15 88,900 $1.83 B
09/11/2024 $330.37 $314.77   (-4.72%) $330.37 $314.33 164,847 $1.77 B
09/10/2024 $335.06 $331.51   (-1.06%) $335.06 $327.40 77,304 $1.86 B
09/09/2024 $344.00 $336.36   (-2.22%) $345.05 $336.02 74,100 $1.89 B
09/06/2024 $353.14 $345.23   (-2.24%) $353.14 $343.37 47,000 $1.94 B
09/05/2024 $348.93 $353.01   (1.17%) $353.05 $345.00 56,316 $1.98 B
09/04/2024 $354.64 $348.93   (-1.61%) $361.10 $343.65 68,400 $1.96 B
09/03/2024 $352.06 $354.92   (0.81%) $358.20 $348.31 80,100 $1.99 B
08/30/2024 $360.99 $352.72   (-2.29%) $361.49 $350.84 78,343 $1.98 B
08/29/2024 $357.61 $361.84   (1.18%) $361.85 $353.20 137,713 $2.03 B
08/28/2024 $357.25 $355.32   (-0.54%) $359.22 $350.30 56,030 $2.00 B
08/27/2024 $361.51 $359.84   (-0.46%) $367.39 $356.02 62,700 $2.02 B
08/26/2024 $352.55 $362.22   (2.74%) $363.46 $349.45 64,500 $2.04 B
08/23/2024 $337.99 $350.28   (3.64%) $352.07 $336.89 53,100 $1.97 B
08/22/2024 $347.20 $334.97   (-3.52%) $349.35 $334.25 51,218 $1.88 B
08/21/2024 $353.36 $348.58   (-1.35%) $355.19 $346.65 75,203 $1.96 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.