CABO Quote, Trading Chart, Cable One Inc.
home / stock / cabo / cabo quote
$1126.82 Last:
-0.16% Change Percent:
$1124.29 Open:
$1126.82 Previous Close:
$1151.97 High:
$1119.97 Low:
43,272 Volume:
05/16/2022 04:54:38 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CABO Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-16 | 1124.29 | 1126.82 | 1151.97 | 1119.97 | 43,272 |
| 2022-05-13 | 1128.91 | 1128.59 | 1149.38 | 1121.57 | 55,656 |
| 2022-05-12 | 1062.07 | 1123.1 | 1125.43 | 1049.81 | 63,734 |
| 2022-05-11 | 1091.81 | 1067.56 | 1125.57 | 1067 | 76,881 |
| 2022-05-10 | 1138.2 | 1102.03 | 1138.2 | 1078.295 | 95,389 |
| 2022-05-09 | 1133.86 | 1113.64 | 1145.16 | 1107.2225 | 95,328 |
| 2022-05-06 | 1104.77 | 1127.19 | 1157.405 | 1087 | 213,638 |
| 2022-05-05 | 1129.65 | 1090.83 | 1129.65 | 1084.53 | 85,022 |
| 2022-05-04 | 1131.59 | 1139.46 | 1147.735 | 1093.71 | 87,014 |
| 2022-05-03 | 1152.99 | 1125.22 | 1152.99 | 1102.5 | 81,497 |
| 2022-05-02 | 1170.94 | 1153 | 1191.73 | 1142.4 | 68,358 |
| 2022-04-29 | 1254.63 | 1166.2 | 1254.63 | 1161.66 | 84,860 |
| 2022-04-28 | 1281 | 1252.39 | 1281 | 1226.6 | 89,552 |
| 2022-04-27 | 1291.5 | 1281 | 1318.815 | 1277.19 | 56,866 |
| 2022-04-26 | 1314.59 | 1293.06 | 1316.01 | 1286.265 | 37,609 |
| 2022-04-25 | 1330.04 | 1356.12 | 1363.77 | 1310.1101 | 39,707 |
| 2022-04-22 | 1367.59 | 1342.95 | 1367.59 | 1334.2 | 28,072 |
| 2022-04-21 | 1414.08 | 1356.39 | 1414.08 | 1345.37 | 33,946 |
| 2022-04-20 | 1411.14 | 1399.39 | 1433.27 | 1395.44 | 41,311 |
| 2022-04-19 | 1392.6 | 1415.07 | 1426.3 | 1385.5 | 60,477 |
News, Short Squeeze, Breakout and More Instantly...
-
Cable One Awards $30,000 to Fund Youth STEM Projects PR Newswire PHOENIX , May 12, 2022 /PRNewswire/ -- Ten schools and organizations across the Cable One family of brands (Sparklight, Fidelity, ValuNet, Hargray) footprint were recently awarded ...
-
Cable One, Inc. (NYSE: CABO) (the “Company” or “Cable One”) today reported financial and operating results for the quarter ended March 31, 2022. Cable One acquired the remaining equity interests that it did not already own in Hargray Communications, a dat...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Cable One ( CABO ): While a strong performer since its debut in 2015, the same can’t be said about its potential performance going forward. Carnival Corporation ( CCL ): Many challenges signal itȁ...
