Cable One Inc (CABO) Historical Stock Data
389.24 ↑1.85 (0.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CABO is down -0.22% a day on average. There have been 13 days where Cable One Inc closed green and 17 days where CABO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 420.41 | 424.31 | ↑$3.90 (0.93%) | 415.02 | 426.91 | 66.61K |
| 2024-04-01 | 426.66 | 421.95 | ↓$4.71 (-1.10%) | 411.85 | 426.66 | 69.57K |
| 2024-03-28 | 429.00 | 423.13 | ↓$5.87 (-1.37%) | 415.01 | 429.16 | 161.43K |
| 2024-03-27 | 439.31 | 424.98 | ↓$14.33 (-3.26%) | 415.52 | 439.31 | 144.59K |
| 2024-03-26 | 440.78 | 435.69 | ↓$5.09 (-1.15%) | 431.81 | 440.78 | 87.35K |
| 2024-03-25 | 433.70 | 438.68 | ↑$4.98 (1.15%) | 433.04 | 441.00 | 51.51K |
| 2024-03-22 | 442.33 | 432.31 | ↓$10.02 (-2.27%) | 429.67 | 446.09 | 66.76K |
| 2024-03-21 | 443.64 | 442.87 | ↓$0.77 (-0.17%) | 440.57 | 452.72 | 51.86K |
| 2024-03-20 | 437.49 | 445.19 | ↑$7.70 (1.76%) | 434.85 | 447.97 | 54.49K |
| 2024-03-19 | 439.96 | 440.62 | ↑$0.66 (0.15%) | 435.94 | 445.02 | 70.82K |
| 2024-03-18 | 419.09 | 443.02 | ↑$23.93 (5.71%) | 413.70 | 448.84 | 113.34K |
| 2024-03-15 | 426.00 | 421.69 | ↓$4.31 (-1.01%) | 418.70 | 428.00 | 165.46K |
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