We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cable One Inc | NYSE:CABO | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 3.87 | 0.94% | 416.075 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 416.075 | 408.35 | 415.22 | 7,230 | 15:59:37 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Nov 2024 | 412.21 | 9.96 | 2.48% | 397.84 | 417.23 | 108,716 |
| 12 Nov 2024 | 402.25 | -1.31 | -0.32% | 398.54 | 408.30 | 67,434 |
| 11 Nov 2024 | 403.56 | 0.99 | 0.25% | 396.53 | 409.00 | 120,420 |
| 08 Nov 2024 | 402.57 | 15.99 | 4.14% | 384.3701 | 406.175 | 192,873 |
| 07 Nov 2024 | 386.58 | -30.87 | -7.39% | 384.76 | 408.21 | 139,097 |
| 06 Nov 2024 | 417.45 | 42.61 | 11.37% | 385.37 | 419.10 | 218,690 |
| 05 Nov 2024 | 374.84 | 10.80 | 2.97% | 359.92 | 374.92 | 95,264 |
| 04 Nov 2024 | 364.04 | 4.06 | 1.13% | 361.275 | 376.46 | 101,638 |
| 01 Nov 2024 | 359.98 | 18.42 | 5.39% | 341.355 | 366.52 | 132,907 |
| 31 Oct 2024 | 341.56 | 4.67 | 1.39% | 332.54 | 343.43 | 77,935 |
| 30 Oct 2024 | 336.89 | -1.12 | -0.33% | 336.89 | 343.565 | 46,987 |
| 29 Oct 2024 | 338.01 | -6.30 | -1.83% | 330.90 | 341.3475 | 62,297 |
| 28 Oct 2024 | 344.31 | 0.66 | 0.19% | 343.26 | 350.165 | 50,534 |
| 25 Oct 2024 | 343.65 | -1.35 | -0.39% | 342.81 | 350.65 | 37,374 |
| 24 Oct 2024 | 345.00 | -1.61 | -0.46% | 343.75 | 348.37 | 63,786 |
| 23 Oct 2024 | 346.61 | -1.43 | -0.41% | 341.945 | 351.73 | 59,748 |
| 22 Oct 2024 | 348.04 | 8.89 | 2.62% | 339.73 | 360.65 | 79,527 |
| 21 Oct 2024 | 339.15 | -21.50 | -5.96% | 339.03 | 359.68 | 103,983 |
| 18 Oct 2024 | 360.65 | 2.26 | 0.63% | 357.66 | 365.37 | 67,325 |
| 17 Oct 2024 | 358.39 | 7.80 | 2.22% | 346.09 | 358.39 | 66,146 |
| 16 Oct 2024 | 350.59 | -5.27 | -1.48% | 348.58 | 361.965 | 91,955 |
| 15 Oct 2024 | 355.86 | 13.98 | 4.09% | 340.82 | 358.99 | 127,497 |
| 14 Oct 2024 | 341.88 | 2.51 | 0.74% | 335.37 | 347.84 | 112,916 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 411.39 | 417.23 | 384.3701 | 400.86 | 126,377 | 4.69 | 1.14% |
| 1 Month | 349.32 | 419.10 | 330.90 | 375.54 | 96,439 | 66.76 | 19.11% |
| 3 Months | 347.20 | 419.10 | 311.28 | 354.91 | 86,363 | 68.88 | 19.84% |
| 6 Months | 406.04 | 420.72 | 311.28 | 362.97 | 96,094 | 10.04 | 2.47% |
| 1 Year | 533.53 | 575.99 | 311.28 | 409.01 | 95,235 | -117.46 | -22.01% |
| 3 Years | 1,811.69 | 1,871.90 | 311.28 | 688.02 | 71,084 | -1,395.62 | -77.03% |
| 5 Years | 1,500.12 | 2,326.80 | 311.28 | 993.94 | 58,366 | -1,084.05 | -72.26% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
