Cable One Inc (CABO) Historical Stock Data
404.42 ↑5.50 (1.38%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CABO is down -0.04% a day on average. There have been 15 days where Cable One Inc closed green and 15 days where CABO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 406.04 | 404.42 | ↓$1.62 (-0.40%) | 400.56 | 412.25 | 105.35K |
| 2024-05-13 | 398.59 | 398.92 | ↑$0.33 (0.08%) | 396.42 | 409.98 | 94.79K |
| 2024-05-10 | 393.15 | 393.75 | ↑$0.60 (0.15%) | 381.58 | 397.01 | 105.71K |
| 2024-05-09 | 395.90 | 392.33 | ↓$3.57 (-0.90%) | 387.56 | 399.46 | 109.76K |
| 2024-05-08 | 391.16 | 395.42 | ↑$4.26 (1.09%) | 390.58 | 401.77 | 84.47K |
| 2024-05-07 | 404.04 | 393.00 | ↓$11.04 (-2.73%) | 392.96 | 404.48 | 100.23K |
| 2024-05-06 | 383.21 | 402.43 | ↑$19.22 (5.02%) | 376.02 | 402.45 | 157.76K |
| 2024-05-03 | 369.13 | 378.45 | ↑$9.32 (2.52%) | 369.13 | 408.42 | 162.64K |
| 2024-05-02 | 402.74 | 395.98 | ↓$6.76 (-1.68%) | 392.34 | 406.18 | 90.57K |
| 2024-05-01 | 396.01 | 396.71 | ↑$0.70 (0.18%) | 388.18 | 399.50 | 77.32K |
| 2024-04-30 | 395.57 | 393.85 | ↓$1.72 (-0.43%) | 387.07 | 395.57 | 90.03K |
| 2024-04-29 | 391.28 | 398.37 | ↑$7.09 (1.81%) | 391.28 | 400.67 | 80.06K |
| 2024-04-26 | 383.86 | 389.24 | ↑$5.38 (1.40%) | 380.02 | 394.79 | 76.29K |
| 2024-04-25 | 396.66 | 387.39 | ↓$9.27 (-2.34%) | 383.16 | 400.93 | 143.25K |
| 2024-04-24 | 403.92 | 402.98 | ↓$0.94 (-0.23%) | 400.17 | 406.68 | 88.88K |
| 2024-04-23 | 406.02 | 407.42 | ↑$1.40 (0.34%) | 404.72 | 411.30 | 124.28K |
| 2024-04-22 | 396.81 | 406.91 | ↑$10.10 (2.55%) | 393.32 | 415.08 | 123.19K |
| 2024-04-19 | 397.58 | 395.61 | ↓$1.97 (-0.50%) | 394.53 | 408.15 | 1.10M |
| 2024-04-18 | 406.97 | 398.30 | ↓$8.67 (-2.13%) | 397.09 | 413.18 | 333.87K |
| 2024-04-17 | 389.02 | 393.60 | ↑$4.58 (1.18%) | 388.81 | 397.90 | 75.14K |
| 2024-04-16 | 389.94 | 387.00 | ↓$2.94 (-0.75%) | 380.90 | 389.94 | 88.33K |
| 2024-04-15 | 387.22 | 392.43 | ↑$5.21 (1.35%) | 382.00 | 397.52 | 128.13K |
| 2024-04-12 | 383.01 | 386.76 | ↑$3.75 (0.98%) | 376.87 | 392.38 | 122.71K |
| 2024-04-11 | 380.47 | 386.00 | ↑$5.53 (1.45%) | 373.37 | 386.42 | 110.73K |
| 2024-04-10 | 393.18 | 379.01 | ↓$14.17 (-3.60%) | 376.20 | 393.18 | 213.08K |
| 2024-04-09 | 399.47 | 399.16 | ↓$0.31 (-0.08%) | 392.01 | 401.80 | 102.75K |
| 2024-04-08 | 393.56 | 400.91 | ↑$7.35 (1.87%) | 393.26 | 404.28 | 111.52K |
| 2024-04-05 | 405.52 | 392.01 | ↓$13.51 (-3.33%) | 388.69 | 410.54 | 223.21K |
| 2024-04-04 | 415.14 | 410.63 | ↓$4.51 (-1.09%) | 410.61 | 429.29 | 70.97K |
| 2024-04-03 | 424.43 | 411.20 | ↓$13.23 (-3.12%) | 410.92 | 424.83 | 60.63K |
Create an account or log in to view more rows.
$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
$CABO buy the fear
$CABO nice gap
$CABO Time to buy here
$CABO more shorts the better idc
$CABO I warned everyone this company sucks