Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CABO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 387.39 | -15.59 | -3.87% | 400.00 | 400.93 | 383.155 | 143,245 |
| Apr 24 2024 | 402.98 | -4.44 | -1.09% | 403.92 | 406.68 | 400.17 | 88,875 |
| Apr 23 2024 | 407.42 | 0.51 | 0.13% | 406.02 | 411.30 | 404.715 | 124,277 |
| Apr 22 2024 | 406.91 | 11.30 | 2.86% | 396.81 | 415.08 | 393.32 | 123,190 |
| Apr 19 2024 | 395.61 | -2.69 | -0.68% | 397.58 | 408.15 | 394.53 | 1,101,441 |
| Apr 18 2024 | 398.30 | 4.70 | 1.19% | 406.97 | 413.175 | 397.09 | 333,872 |
| Apr 17 2024 | 393.60 | 6.60 | 1.71% | 389.02 | 397.90 | 388.81 | 74,892 |
| Apr 16 2024 | 387.00 | -5.43 | -1.38% | 389.94 | 389.94 | 380.90 | 88,325 |
| Apr 15 2024 | 392.43 | 5.67 | 1.47% | 387.22 | 397.52 | 382.00 | 128,131 |
| Apr 12 2024 | 386.76 | 0.76 | 0.20% | 383.01 | 392.375 | 376.8701 | 122,709 |
| Apr 11 2024 | 386.00 | 6.99 | 1.84% | 380.47 | 386.42 | 373.37 | 110,726 |
| Apr 10 2024 | 379.01 | -20.15 | -5.05% | 393.18 | 393.18 | 376.195 | 213,078 |
| Apr 09 2024 | 399.16 | -1.75 | -0.44% | 399.47 | 401.7975 | 392.01 | 102,751 |
| Apr 08 2024 | 400.91 | 8.90 | 2.27% | 393.56 | 404.2825 | 393.26 | 111,518 |
| Apr 05 2024 | 392.01 | -18.62 | -4.53% | 405.52 | 410.54 | 388.69 | 223,087 |
| Apr 04 2024 | 410.63 | -0.57 | -0.14% | 415.14 | 429.29 | 410.61 | 70,973 |
| Apr 03 2024 | 411.20 | -13.11 | -3.09% | 424.43 | 428.54 | 411.02 | 60,630 |
| Apr 02 2024 | 424.31 | 2.36 | 0.56% | 420.41 | 426.91 | 415.015 | 66,613 |
| Apr 01 2024 | 421.95 | -1.18 | -0.28% | 426.66 | 426.66 | 411.845 | 69,568 |
| Mar 28 2024 | 423.13 | -1.85 | -0.44% | 429.00 | 429.155 | 415.01 | 161,433 |
| Mar 27 2024 | 424.98 | -10.71 | -2.46% | 439.31 | 439.31 | 415.52 | 144,590 |
| Mar 26 2024 | 435.69 | -2.99 | -0.68% | 440.78 | 440.78 | 431.81 | 87,349 |
| Mar 25 2024 | 438.68 | 6.37 | 1.47% | 433.70 | 441.00 | 432.58 | 51,507 |
| Mar 22 2024 | 432.31 | -10.56 | -2.38% | 442.33 | 446.085 | 429.67 | 66,757 |
| Mar 21 2024 | 442.87 | -2.32 | -0.52% | 443.64 | 452.72 | 439.35 | 51,861 |
| Mar 20 2024 | 445.19 | 4.57 | 1.04% | 437.49 | 447.97 | 434.845 | 54,492 |
| Mar 19 2024 | 440.62 | -2.40 | -0.54% | 439.96 | 445.015 | 435.94 | 70,820 |
| Mar 18 2024 | 443.02 | 21.33 | 5.06% | 419.09 | 448.835 | 413.70 | 113,338 |
| Mar 15 2024 | 421.69 | -4.79 | -1.12% | 426.00 | 430.41 | 418.70 | 165,059 |
| Mar 14 2024 | 426.48 | -28.46 | -6.26% | 453.54 | 453.99 | 421.63 | 122,111 |
| Mar 13 2024 | 454.94 | -11.08 | -2.38% | 466.80 | 470.87 | 454.16 | 108,329 |
| Mar 12 2024 | 466.02 | -1.95 | -0.42% | 469.41 | 470.24 | 455.31 | 83,331 |
| Mar 11 2024 | 467.97 | 17.29 | 3.84% | 450.37 | 468.00 | 450.37 | 60,435 |
| Mar 08 2024 | 450.68 | 7.94 | 1.79% | 445.75 | 451.17 | 441.75 | 48,652 |
| Mar 07 2024 | 442.74 | 2.92 | 0.66% | 440.39 | 446.39 | 438.00 | 69,940 |
| Mar 06 2024 | 439.82 | -10.82 | -2.40% | 451.99 | 454.85 | 438.70 | 92,402 |
| Mar 05 2024 | 450.64 | 5.64 | 1.27% | 450.89 | 475.00 | 441.35 | 200,324 |
| Mar 04 2024 | 445.00 | -12.63 | -2.76% | 457.03 | 457.925 | 438.47 | 104,923 |
| Mar 01 2024 | 457.63 | 1.63 | 0.36% | 455.52 | 465.71 | 450.24 | 79,853 |
| Feb 29 2024 | 456.00 | 13.25 | 2.99% | 447.27 | 460.455 | 447.27 | 90,309 |
| Feb 28 2024 | 442.75 | -3.15 | -0.71% | 439.73 | 445.8621 | 438.812 | 82,066 |
| Feb 27 2024 | 445.90 | 9.20 | 2.11% | 436.63 | 448.26 | 431.17 | 116,619 |
| Feb 26 2024 | 436.70 | -4.38 | -0.99% | 441.78 | 448.50 | 432.05 | 156,459 |
| Feb 23 2024 | 441.08 | -34.98 | -7.35% | 477.65 | 479.09 | 405.75 | 274,394 |
| Feb 22 2024 | 476.06 | 0.34 | 0.07% | 473.66 | 479.79 | 467.91 | 111,684 |
| Feb 21 2024 | 475.72 | -18.20 | -3.68% | 493.00 | 493.00 | 475.29 | 85,902 |
| Feb 20 2024 | 493.92 | 10.49 | 2.17% | 482.09 | 495.00 | 480.31 | 90,680 |
| Feb 16 2024 | 483.43 | -10.14 | -2.05% | 489.24 | 497.07 | 482.60 | 102,656 |
| Feb 15 2024 | 493.57 | -2.79 | -0.56% | 496.90 | 505.99 | 491.74 | 93,848 |
| Feb 14 2024 | 496.36 | 10.49 | 2.16% | 490.60 | 496.94 | 480.10 | 60,170 |
| Feb 13 2024 | 485.87 | -19.97 | -3.95% | 492.58 | 494.29 | 474.23 | 104,372 |
| Feb 12 2024 | 505.84 | 7.69 | 1.54% | 500.30 | 513.70 | 499.62 | 62,574 |
| Feb 09 2024 | 498.15 | 11.46 | 2.35% | 486.01 | 498.76 | 483.29 | 74,451 |
| Feb 08 2024 | 486.69 | -4.36 | -0.89% | 494.61 | 500.54 | 482.945 | 84,424 |
| Feb 07 2024 | 491.05 | -14.61 | -2.89% | 507.00 | 510.39 | 488.90 | 85,882 |
| Feb 06 2024 | 505.66 | 0.19 | 0.04% | 502.50 | 508.87 | 496.385 | 105,755 |
| Feb 05 2024 | 505.47 | -4.54 | -0.89% | 511.84 | 515.49 | 501.15 | 64,464 |
| Feb 02 2024 | 510.01 | -41.32 | -7.49% | 542.80 | 542.80 | 500.00 | 122,884 |
| Feb 01 2024 | 551.33 | 2.40 | 0.44% | 554.55 | 554.55 | 536.735 | 60,270 |
| Jan 31 2024 | 548.93 | -9.27 | -1.66% | 555.12 | 566.88 | 548.86 | 37,907 |
| Jan 30 2024 | 558.20 | -5.55 | -0.98% | 559.29 | 565.45 | 556.25 | 68,225 |
| Jan 29 2024 | 563.75 | -9.12 | -1.59% | 569.33 | 575.99 | 552.9525 | 45,208 |
