Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 805.53 832.46 800.40 831.76 59,048 +25.97(+3.22%)
Jan 30, 2019 822.64 822.64 799.93 805.80 20,710 -13.24(-1.62%)
Jan 29, 2019 817.20 825.77 814.65 819.04 13,515 +2.83(+0.35%)
Jan 28, 2019 809.82 823.12 804.08 816.21 43,293 +2.87(+0.35%)
Jan 25, 2019 812.10 819.70 803.70 813.34 18,074 +6.21(+0.77%)
Jan 24, 2019 798.34 810.55 798.34 807.13 13,573 +5.54(+0.69%)
Jan 23, 2019 803.75 817.63 785.01 801.59 39,575 +4.25(+0.53%)
Jan 22, 2019 806.68 813.30 787.33 797.34 47,838 -2.67(-0.33%)
Jan 18, 2019 796.08 800.87 791.00 800.01 20,307 +9.25(+1.17%)
Jan 17, 2019 794.00 800.10 779.48 790.76 35,040 -5.93(-0.74%)
Jan 16, 2019 795.33 797.96 779.95 796.68 26,550 +1.81(+0.23%)
Jan 15, 2019 802.47 803.17 784.90 794.88 25,632 -5.77(-0.72%)
Jan 14, 2019 800.87 802.92 795.70 800.64 26,669 -3.09(-0.38%)
Jan 11, 2019 793.64 804.15 790.25 803.74 22,752 +8.30(+1.04%)
Jan 10, 2019 787.46 795.43 784.45 795.43 13,112 +5.91(+0.75%)
Jan 09, 2019 805.88 806.05 786.16 789.52 18,544 -16.38(-2.03%)
Jan 08, 2019 795.70 805.91 795.15 805.91 29,046 +12.15(+1.53%)
Jan 07, 2019 784.86 799.88 778.90 793.76 51,865 +8.89(+1.13%)
Jan 04, 2019 771.02 787.60 771.02 784.87 31,683 +21.18(+2.77%)
Jan 03, 2019 752.40 775.11 745.86 763.69 33,471 +8.20(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.