Cable One Inc (CABO) Historical Stock Data
410.67 ↓12.26 (-2.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CABO is up 0.39% a day on average. There have been 16 days where Cable One Inc closed green and 14 days where CABO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 416.92 | 410.67 | ↓$6.25 (-1.50%) | 410.66 | 421.76 | 46.47K |
| 2024-12-02 | 420.85 | 422.93 | ↑$2.08 (0.49%) | 414.70 | 426.46 | 90.87K |
| 2024-11-29 | 423.82 | 420.22 | ↓$3.60 (-0.85%) | 419.15 | 426.95 | 31.28K |
| 2024-11-27 | 418.55 | 419.57 | ↑$1.02 (0.24%) | 418.55 | 432.37 | 110.38K |
| 2024-11-26 | 419.87 | 419.47 | ↓$0.40 (-0.10%) | 416.50 | 423.78 | 58.61K |
| 2024-11-25 | 420.93 | 425.99 | ↑$5.06 (1.20%) | 416.71 | 437.00 | 145.94K |
| 2024-11-22 | 408.74 | 416.55 | ↑$7.81 (1.91%) | 401.61 | 416.97 | 88.15K |
| 2024-11-21 | 403.04 | 402.85 | ↓$0.19 (-0.05%) | 400.09 | 409.80 | 68.23K |
| 2024-11-20 | 394.71 | 403.37 | ↑$8.66 (2.19%) | 394.64 | 404.16 | 114.84K |
| 2024-11-19 | 392.05 | 398.16 | ↑$6.11 (1.56%) | 385.86 | 400.00 | 67.86K |
| 2024-11-18 | 395.89 | 396.74 | ↑$0.85 (0.21%) | 393.30 | 403.00 | 74.36K |
| 2024-11-15 | 409.77 | 397.64 | ↓$12.13 (-2.96%) | 395.60 | 409.77 | 77.37K |
| 2024-11-14 | 415.22 | 407.70 | ↓$7.52 (-1.81%) | 406.44 | 416.37 | 57.54K |
| 2024-11-13 | 402.56 | 412.21 | ↑$9.65 (2.40%) | 397.84 | 417.23 | 109.33K |
| 2024-11-12 | 401.02 | 402.25 | ↑$1.23 (0.31%) | 398.54 | 408.30 | 67.62K |
| 2024-11-11 | 408.00 | 403.56 | ↓$4.44 (-1.09%) | 396.53 | 409.00 | 121.48K |
| 2024-11-08 | 392.58 | 402.57 | ↑$9.99 (2.54%) | 384.37 | 406.18 | 193.73K |
| 2024-11-07 | 411.39 | 386.58 | ↓$24.81 (-6.03%) | 384.76 | 411.39 | 139.73K |
| 2024-11-06 | 385.00 | 417.45 | ↑$32.45 (8.43%) | 385.00 | 419.10 | 219.62K |
| 2024-11-05 | 362.92 | 374.84 | ↑$11.92 (3.28%) | 362.92 | 374.92 | 95.77K |
| 2024-11-04 | 363.48 | 364.04 | ↑$0.56 (0.15%) | 361.28 | 376.46 | 101.94K |
| 2024-11-01 | 351.81 | 359.98 | ↑$8.17 (2.32%) | 341.36 | 366.52 | 161.66K |
| 2024-10-31 | 338.76 | 341.56 | ↑$2.80 (0.83%) | 332.54 | 343.43 | 78.74K |
| 2024-10-30 | 337.51 | 336.89 | ↓$0.62 (-0.18%) | 336.89 | 343.57 | 47.32K |
| 2024-10-29 | 340.26 | 338.01 | ↓$2.25 (-0.66%) | 330.90 | 341.35 | 62.72K |
| 2024-10-28 | 347.08 | 344.31 | ↓$2.77 (-0.80%) | 343.26 | 350.17 | 51.03K |
| 2024-10-25 | 348.78 | 343.65 | ↓$5.13 (-1.47%) | 342.81 | 350.65 | 37.37K |
| 2024-10-24 | 346.75 | 345.00 | ↓$1.75 (-0.50%) | 343.75 | 348.32 | 63.79K |
| 2024-10-23 | 349.69 | 346.61 | ↓$3.08 (-0.88%) | 341.95 | 349.69 | 59.75K |
| 2024-10-22 | 339.35 | 348.04 | ↑$8.69 (2.56%) | 339.35 | 360.65 | 80.26K |
Create an account or log in to view more rows.
$CABO my lotto for earnings
$CABO News?
$CABO we finna be at the top yo
$CABO we always finish green after a red week. Less go!
$CABO how low can she go
$CABO recovery hasn’t even started yet.. imo
$CABO Up! Up! Up! Up! Up! Up! Up!
$CABO just fucking go already jeesh
$CABO To the moon!!
$CABO almost go time