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, 2020 1627 1641 1611 1614 21,637 -11.62(-0.71%)
Jan 30, 2020 1609 1629 1609 1626 8,414 +14.15(+0.88%)
Jan 29, 2020 1628 1628 1601 1612 17,860 -17.00(-1.04%)
Jan 28, 2020 1621 1642 1611 1629 17,110 +11.81(+0.73%)
Jan 27, 2020 1628 1644 1592 1617 36,977 -28.76(-1.75%)
Jan 24, 2020 1618 1671 1614 1646 50,347 +31.95(+1.98%)
Jan 23, 2020 1571 1618 1571 1614 31,001 +50.24(+3.21%)
Jan 22, 2020 1540 1569 1540 1564 41,816 +29.04(+1.89%)
Jan 21, 2020 1541 1554 1530 1535 39,259 -10.27(-0.66%)
Jan 17, 2020 1570 1570 1544 1545 30,187 -23.92(-1.52%)
Jan 16, 2020 1580 1581 1561 1569 28,862 -13.01(-0.82%)
Jan 15, 2020 1578 1619 1577 1582 26,427 +1.18(+0.07%)
Jan 14, 2020 1601 1623 1566 1581 28,129 -20.25(-1.26%)
Jan 13, 2020 1528 1608 1526 1601 53,770 +70.36(+4.60%)
Jan 10, 2020 1504 1547 1491 1531 47,814 +31.81(+2.12%)
Jan 09, 2020 1472 1502 1472 1499 27,748 +30.22(+2.06%)
Jan 08, 2020 1475 1483 1457 1468 24,384 -4.71(-0.32%)
Jan 07, 2020 1471 1487 1462 1473 25,327 +4.24(+0.29%)
Jan 06, 2020 1453 1481 1452 1469 30,514 +15.84(+1.09%)
Jan 03, 2020 1430 1467 1423 1453 27,021 +15.86(+1.10%)
Jan 02, 2020 1416 1437 1399 1437 31,370 +27.07(+1.92%)
Dec 31, 2019 1417 1421 1410 1410 25,015 -5.16(-0.36%)
Dec 30, 2019 1421 1422 1413 1415 12,915 -3.41(-0.24%)
Dec 27, 2019 1439 1442 1419 1419 15,727 -18.47(-1.29%)
Dec 26, 2019 1425 1447 1413 1437 12,618 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,755 +0.06(+0.00%)
Dec 23, 2019 1441 1441 1421 1423 30,800 -19.97(-1.38%)
Dec 20, 2019 1406 1448 1406 1443 93,095 +41.13(+2.93%)
Dec 19, 2019 1392 1408 1388 1401 40,394 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1385 1392 36,538 -10.27(-0.73%)
Dec 17, 2019 1437 1438 1392 1402 38,460 -34.37(-2.39%)
Dec 16, 2019 1431 1437 1426 1437 42,570 +1.70(+0.12%)
Dec 13, 2019 1433 1436 1428 1435 15,832 -0.36(-0.03%)
Dec 12, 2019 1447 1447 1427 1435 20,373 -13.39(-0.92%)
Dec 11, 2019 1449 1451 1438 1449 13,201 +2.78(+0.19%)
Dec 10, 2019 1453 1454 1438 1446 20,149 -5.91(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,510 +1.49(+0.10%)
Dec 06, 2019 1466 1471 1450 1450 21,215 -10.39(-0.71%)
Dec 05, 2019 1439 1461 1435 1461 18,308 +27.28(+1.90%)
Dec 04, 2019 1436 1446 1432 1433 35,065 -6.95(-0.48%)
Dec 03, 2019 1439 1451 1422 1440 32,485 -6.56(-0.45%)
Dec 02, 2019 1449 1451 1426 1447 29,327 -7.43(-0.51%)
Nov 29, 2019 1450 1460 1439 1454 16,993 +2.32(+0.16%)
Nov 27, 2019 1468 1468 1438 1452 29,237 -2.16(-0.15%)
Nov 26, 2019 1453 1463 1445 1454 52,652 -1.75(-0.12%)
Nov 25, 2019 1455 1487 1441 1456 41,539 +0.91(+0.06%)
Nov 22, 2019 1454 1468 1440 1455 24,804 +2.28(+0.16%)
Nov 21, 2019 1462 1469 1440 1453 26,314 -13.45(-0.92%)
Nov 20, 2019 1464 1479 1460 1466 38,186 +3.74(+0.26%)
Nov 19, 2019 1439 1473 1439 1462 26,382 +24.53(+1.71%)
Nov 18, 2019 1394 1441 1394 1438 28,003 +42.12(+3.02%)
Nov 15, 2019 1425 1425 1367 1396 49,896 -29.65(-2.08%)
Nov 14, 2019 1419 1425 1410 1425 20,545 +6.67(+0.47%)
Nov 13, 2019 1408 1428 1408 1419 27,370 +7.75(+0.55%)
Nov 12, 2019 1398 1414 1382 1411 43,591 +14.49(+1.04%)
Nov 11, 2019 1342 1396 1342 1396 38,525 +48.48(+3.60%)
Nov 08, 2019 1295 1359 1295 1348 23,890 +65.09(+5.07%)
Nov 07, 2019 1272 1286 1262 1283 38,836 +12.80(+1.01%)
Nov 06, 2019 1260 1275 1258 1270 26,330 +11.61(+0.92%)
Nov 05, 2019 1258 1266 1247 1258 25,566 +2.25(+0.18%)
Nov 04, 2019 1268 1277 1253 1256 34,960 -15.40(-1.21%)
Nov 01, 2019 1259 1280 1259 1272 28,542 +17.89(+1.43%)
Oct 31, 2019 1258 1268 1252 1254 24,452 -6.07(-0.48%)
Oct 30, 2019 1245 1260 1238 1260 17,231 +14.24(+1.14%)
Oct 29, 2019 1241 1255 1238 1246 19,500 +2.83(+0.23%)
Oct 28, 2019 1241 1260 1240 1243 15,759 +4.29(+0.35%)
Oct 25, 2019 1225 1249 1224 1238 17,231 +15.55(+1.27%)
Oct 24, 2019 1225 1227 1216 1223 14,748 +0.59(+0.05%)
Oct 23, 2019 1222 1228 1215 1222 17,907 +0.86(+0.07%)
Oct 22, 2019 1222 1228 1214 1221 18,598 +2.89(+0.24%)
Oct 21, 2019 1231 1238 1215 1219 18,095 -8.28(-0.67%)
Oct 18, 2019 1232 1233 1222 1227 15,856 -6.67(-0.54%)
Oct 17, 2019 1226 1235 1226 1234 16,809 +12.33(+1.01%)
Oct 16, 2019 1212 1223 1195 1221 24,369 +7.96(+0.66%)
Oct 15, 2019 1210 1216 1204 1213 17,880 +1.47(+0.12%)
Oct 14, 2019 1216 1216 1206 1212 21,268 -4.09(-0.34%)
Oct 11, 2019 1219 1225 1212 1216 40,381 +1.16(+0.10%)
Oct 10, 2019 1211 1221 1207 1215 14,650 +3.70(+0.31%)
Oct 09, 2019 1197 1213 1192 1211 25,733 +21.73(+1.83%)
Oct 08, 2019 1189 1196 1180 1189 19,369 -4.80(-0.40%)
Oct 07, 2019 1203 1204 1194 1194 20,034 -11.53(-0.96%)
Oct 04, 2019 1199 1207 1199 1206 20,402 +9.47(+0.79%)
Oct 03, 2019 1194 1207 1190 1196 45,827 +5.09(+0.43%)
Oct 02, 2019 1202 1211 1191 1191 50,275 -14.17(-1.18%)
Oct 01, 2019 1191 1212 1184 1205 49,415 +18.31(+1.54%)
Sep 30, 2019 1184 1196 1179 1187 17,277 +4.73(+0.40%)
Sep 27, 2019 1184 1185 1170 1182 43,764 +0.17(+0.01%)
Sep 26, 2019 1184 1188 1174 1182 27,463 -4.96(-0.42%)
Sep 25, 2019 1185 1193 1178 1187 39,212 +1.50(+0.13%)
Sep 24, 2019 1193 1195 1182 1185 35,044 +0.11(+0.01%)
Sep 23, 2019 1173 1192 1168 1185 38,445 +9.86(+0.84%)
Sep 20, 2019 1164 1177 1150 1175 82,032 +11.35(+0.97%)
Sep 19, 2019 1184 1186 1161 1164 35,653 -16.70(-1.41%)
Sep 18, 2019 1182 1191 1171 1181 30,096 -5.69(-0.48%)
Sep 17, 2019 1173 1198 1173 1187 34,992 +14.66(+1.25%)
Sep 16, 2019 1184 1185 1166 1172 39,243 -14.91(-1.26%)
Sep 13, 2019 1186 1194 1182 1187 22,093 +1.92(+0.16%)
Sep 12, 2019 1200 1202 1183 1185 31,604 -13.69(-1.14%)
Sep 11, 2019 1204 1206 1187 1199 33,279 -1.63(-0.14%)
Sep 10, 2019 1216 1216 1183 1200 52,506 -22.15(-1.81%)
Sep 09, 2019 1242 1248 1219 1222 50,538 -15.54(-1.26%)
Sep 06, 2019 1242 1247 1234 1238 44,610 -0.07(-0.01%)
Sep 05, 2019 1247 1250 1227 1238 63,218 +0.78(+0.06%)
Sep 04, 2019 1239 1243 1227 1237 59,156 +8.09(+0.66%)
Sep 03, 2019 1219 1238 1216 1229 65,006 +1.57(+0.13%)
Aug 30, 2019 1224 1238 1219 1228 23,468 +8.47(+0.69%)
Aug 29, 2019 1215 1221 1205 1219 28,341 +15.27(+1.27%)
Aug 28, 2019 1205 1210 1201 1204 41,958 -4.94(-0.41%)
Aug 27, 2019 1204 1221 1203 1209 45,237 +12.34(+1.03%)
Aug 26, 2019 1187 1198 1187 1196 38,676 +14.72(+1.25%)
Aug 23, 2019 1207 1220 1181 1182 39,747 -25.18(-2.09%)
Aug 22, 2019 1204 1213 1196 1207 43,777 +4.95(+0.41%)
Aug 21, 2019 1196 1205 1183 1202 53,054 +8.95(+0.75%)
Aug 20, 2019 1186 1202 1181 1193 51,457 +3.03(+0.25%)
Aug 19, 2019 1188 1199 1184 1190 76,416 +7.66(+0.65%)
Aug 16, 2019 1177 1194 1177 1182 67,777 +9.05(+0.77%)
Aug 15, 2019 1177 1187 1170 1173 47,377 -4.41(-0.37%)
Aug 14, 2019 1185 1194 1173 1178 67,586 -13.52(-1.14%)
Aug 13, 2019 1178 1192 1178 1191 64,877 +10.35(+0.88%)
Aug 12, 2019 1186 1189 1168 1181 31,096 -9.03(-0.76%)
Aug 09, 2019 1184 1200 1184 1190 53,692 +4.07(+0.34%)
Aug 08, 2019 1092 1197 1092 1186 139,560 +51.63(+4.55%)
Aug 07, 2019 1143 1149 1125 1134 62,066 -13.12(-1.14%)
Aug 06, 2019 1107 1150 1104 1147 62,989 +43.76(+3.97%)
Aug 05, 2019 1113 1116 1098 1103 62,353 -21.84(-1.94%)
Aug 02, 2019 1135 1141 1115 1125 56,340 -13.46(-1.18%)
Aug 01, 2019 1147 1162 1139 1139 55,075 -10.23(-0.89%)
Jul 31, 2019 1166 1175 1143 1149 42,621 -14.49(-1.25%)
Jul 30, 2019 1148 1173 1147 1163 47,579 +14.90(+1.30%)
Jul 29, 2019 1151 1164 1145 1149 69,960 -1.75(-0.15%)
Jul 26, 2019 1151 1154 1141 1150 40,348 -0.77(-0.07%)
Jul 25, 2019 1142 1156 1135 1151 54,749 +9.32(+0.82%)
Jul 24, 2019 1125 1142 1110 1142 38,529 +15.53(+1.38%)
Jul 23, 2019 1138 1140 1119 1126 34,974 -9.25(-0.81%)
Jul 22, 2019 1145 1151 1135 1135 86,438 -7.24(-0.63%)
Jul 19, 2019 1150 1170 1138 1143 67,142 -5.73(-0.50%)
Jul 18, 2019 1148 1153 1146 1148 31,750 -6.14(-0.53%)
Jul 17, 2019 1155 1160 1144 1155 29,452 -1.23(-0.11%)
Jul 16, 2019 1163 1164 1152 1156 28,072 -6.88(-0.59%)
Jul 15, 2019 1161 1175 1156 1163 14,929 -0.17(-0.01%)
Jul 12, 2019 1151 1168 1147 1163 42,678 +13.17(+1.15%)
Jul 11, 2019 1154 1162 1148 1150 69,996 -1.07(-0.09%)
Jul 10, 2019 1152 1157 1145 1151 36,580 +0.71(+0.06%)
Jul 09, 2019 1142 1151 1136 1150 97,595 +3.46(+0.30%)
Jul 08, 2019 1148 1153 1144 1147 51,306 -4.11(-0.36%)
Jul 05, 2019 1134 1151 1124 1151 90,970 +13.96(+1.23%)
Jul 03, 2019 1135 1149 1133 1137 30,605 +7.19(+0.64%)
Jul 02, 2019 1117 1130 1117 1130 57,027 +14.45(+1.30%)
Jul 01, 2019 1108 1124 1103 1115 70,951 +9.39(+0.85%)
Jun 28, 2019 1086 1110 1083 1106 96,794 +25.97(+2.41%)
Jun 27, 2019 1051 1082 1049 1080 98,776 +31.16(+2.97%)
Jun 26, 2019 1069 1069 1045 1049 53,196 -18.01(-1.69%)
Jun 25, 2019 1076 1083 1063 1067 93,411 -10.10(-0.94%)
Jun 24, 2019 1093 1094 1074 1077 48,310 -13.91(-1.28%)
Jun 21, 2019 1098 1102 1084 1091 97,218 -10.85(-0.99%)
Jun 20, 2019 1099 1108 1095 1101 62,008 +3.58(+0.33%)
Jun 19, 2019 1088 1101 1077 1098 86,280 +9.68(+0.89%)
Jun 18, 2019 1100 1111 1085 1088 51,332 -7.14(-0.65%)
Jun 17, 2019 1074 1101 1068 1095 63,569 +17.99(+1.67%)
Jun 14, 2019 1077 1084 1065 1077 102,513 -2.68(-0.25%)
Jun 13, 2019 1101 1101 1074 1080 67,541 -18.07(-1.65%)
Jun 12, 2019 1098 1104 1091 1098 36,394 -1.02(-0.09%)
Jun 11, 2019 1104 1107 1094 1099 59,557 -2.87(-0.26%)
Jun 10, 2019 1118 1118 1087 1102 55,303 -14.95(-1.34%)
Jun 07, 2019 1112 1126 1105 1117 29,652 +4.65(+0.42%)
Jun 06, 2019 1101 1114 1101 1112 38,501 +11.08(+1.01%)
Jun 05, 2019 1088 1106 1088 1101 57,355 +15.14(+1.39%)
Jun 04, 2019 1075 1090 1072 1086 45,853 +21.15(+1.99%)
Jun 03, 2019 1053 1071 1053 1065 65,125 +10.14(+0.96%)
May 31, 2019 1057 1062 1050 1055 55,386 -10.86(-1.02%)
May 30, 2019 1061 1075 1052 1066 46,508 +6.87(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,482 -17.12(-1.59%)
May 28, 2019 1065 1084 1060 1076 85,317 +11.43(+1.07%)
May 24, 2019 1078 1078 1064 1064 57,399 -9.43(-0.88%)
May 23, 2019 1067 1077 1064 1074 74,761 +0.68(+0.06%)
May 22, 2019 1072 1082 1067 1073 50,302 -1.79(-0.17%)
May 21, 2019 1064 1079 1058 1075 36,408 +13.59(+1.28%)
May 20, 2019 1070 1071 1060 1061 131,162 -12.57(-1.17%)
May 17, 2019 1058 1081 1058 1074 85,507 +10.93(+1.03%)
May 16, 2019 1048 1064 1048 1063 39,017 +15.42(+1.47%)
May 15, 2019 1037 1056 1037 1048 99,793 +5.30(+0.51%)
May 14, 2019 1018 1051 1018 1042 57,705 +27.85(+2.75%)
May 13, 2019 1017 1022 1006 1014 67,879 -13.37(-1.30%)
May 10, 2019 1031 1041 996.04 1028 74,792 -8.79(-0.85%)
May 09, 2019 1024 1045 1021 1037 129,229 +8.25(+0.80%)
May 08, 2019 1018 1039 1018 1028 133,280 +10.11(+0.99%)
May 07, 2019 1013 1022 1000 1018 62,153 -0.43(-0.04%)
May 06, 2019 1012 1019 1009 1019 99,015 -0.46(-0.05%)
May 03, 2019 996.38 1019 994.74 1019 96,116 +26.03(+2.62%)
May 02, 2019 984.59 994.80 979.44 993.15 78,971 +7.47(+0.76%)
May 01, 2019 998.74 1014 984.75 985.68 90,211 -13.99(-1.40%)
Apr 30, 2019 985.09 1004 985.08 999.66 80,732 +15.76(+1.60%)
Apr 29, 2019 975.18 991.33 974.39 983.90 58,104 +9.84(+1.01%)
Apr 26, 2019 962.92 981.16 962.92 974.06 56,439 +11.51(+1.20%)
Apr 25, 2019 964.03 970.89 951.41 962.55 46,308 +1.90(+0.20%)
Apr 24, 2019 962.40 962.78 955.63 960.65 23,677 -1.61(-0.17%)
Apr 23, 2019 965.49 971.27 961.15 962.26 61,438 -3.12(-0.32%)
Apr 22, 2019 963.37 978.24 962.80 965.38 75,160 -0.97(-0.10%)
Apr 18, 2019 969.63 972.87 953.92 966.35 63,334 +0.04(+0.00%)
Apr 17, 2019 966.74 973.96 959.22 966.32 73,944 +1.24(+0.13%)
Apr 16, 2019 963.68 971.93 959.21 965.07 48,923 +2.72(+0.28%)
Apr 15, 2019 959.80 971.88 955.80 962.35 64,520 +3.86(+0.40%)
Apr 12, 2019 971.83 971.83 955.36 958.49 70,867 -8.26(-0.85%)
Apr 11, 2019 962.99 971.38 952.81 966.75 84,416 +6.05(+0.63%)
Apr 10, 2019 955.43 967.12 954.29 960.70 51,354 +7.62(+0.80%)
Apr 09, 2019 951.76 958.56 942.52 953.08 55,145 -0.07(-0.01%)
Apr 08, 2019 945.77 954.86 942.90 953.16 78,125 +7.38(+0.78%)
Apr 05, 2019 939.18 948.94 938.52 945.78 39,677 +9.41(+1.00%)
Apr 04, 2019 934.56 944.76 924.45 936.37 71,363 +4.39(+0.47%)
Apr 03, 2019 943.55 948.26 927.84 931.98 65,653 -9.75(-1.04%)
Apr 02, 2019 942.11 946.98 929.41 941.72 76,847 +1.36(+0.14%)
Apr 01, 2019 934.12 943.58 926.75 940.37 74,589 +15.31(+1.65%)
Mar 29, 2019 932.63 932.63 918.13 925.06 31,190 -4.35(-0.47%)
Mar 28, 2019 925.17 932.15 918.20 929.40 36,055 +5.07(+0.55%)
Mar 27, 2019 922.83 925.54 917.21 924.33 42,929 +4.04(+0.44%)
Mar 26, 2019 911.30 920.36 908.87 920.29 69,055 +15.38(+1.70%)
Mar 25, 2019 902.09 910.06 896.78 904.90 57,127 -0.41(-0.04%)
Mar 22, 2019 890.72 912.43 890.72 905.31 76,277 +17.53(+1.97%)
Mar 21, 2019 883.70 895.55 883.70 887.78 68,687 +3.60(+0.41%)
Mar 20, 2019 887.91 893.53 880.48 884.18 60,407 -4.67(-0.52%)
Mar 19, 2019 890.30 890.74 881.20 888.84 76,769 +2.77(+0.31%)
Mar 18, 2019 892.41 892.41 873.80 886.07 80,558 -6.67(-0.75%)
Mar 15, 2019 888.88 897.50 888.23 892.75 87,310 +3.09(+0.35%)
Mar 14, 2019 882.60 890.07 879.75 889.65 62,890 +3.83(+0.43%)
Mar 13, 2019 886.05 890.40 881.35 885.83 72,619 +5.00(+0.57%)
Mar 12, 2019 872.36 881.15 871.84 880.83 51,006 +8.25(+0.95%)
Mar 11, 2019 867.20 880.03 861.22 872.58 59,379 +5.20(+0.60%)
Mar 08, 2019 872.26 872.88 858.67 867.38 68,427 -8.02(-0.92%)
Mar 07, 2019 872.71 886.41 870.72 875.40 71,849 +1.06(+0.12%)
Mar 06, 2019 893.39 896.95 871.81 874.35 57,815 -17.35(-1.95%)
Mar 05, 2019 896.52 897.79 885.69 891.70 60,436 -4.76(-0.53%)
Mar 04, 2019 895.97 897.74 878.89 896.46 56,282 +2.53(+0.28%)
Mar 01, 2019 899.43 909.70 881.59 893.92 66,305 -0.60(-0.07%)
Feb 28, 2019 899.25 901.98 880.51 894.53 58,920 -14.72(-1.62%)
Feb 27, 2019 904.14 914.33 899.41 909.25 30,732 +4.42(+0.49%)
Feb 26, 2019 905.78 910.62 900.18 904.83 25,132 -2.35(-0.26%)
Feb 25, 2019 908.25 909.62 890.01 907.18 34,388 +1.23(+0.14%)
Feb 22, 2019 907.73 911.50 901.82 905.95 46,148 +0.11(+0.01%)
Feb 21, 2019 889.81 908.33 886.49 905.84 55,944 +15.96(+1.79%)
Feb 20, 2019 876.59 891.42 874.45 889.88 36,932 +11.33(+1.29%)
Feb 19, 2019 879.40 891.13 876.01 878.55 22,685 -0.85(-0.10%)
Feb 15, 2019 863.35 881.57 862.52 879.40 79,142 +18.79(+2.18%)
Feb 14, 2019 845.67 865.16 845.67 860.61 29,945 +13.25(+1.56%)
Feb 13, 2019 853.95 853.95 846.19 847.36 37,311 -5.26(-0.62%)
Feb 12, 2019 851.74 855.80 844.97 852.62 31,724 +4.46(+0.53%)
Feb 11, 2019 863.43 864.01 842.04 848.16 56,131 -12.44(-1.45%)
Feb 08, 2019 855.09 864.18 849.13 860.60 35,192 +3.46(+0.40%)
Feb 07, 2019 848.44 858.29 844.97 857.14 25,123 +6.09(+0.72%)
Feb 06, 2019 847.01 856.83 840.10 851.05 48,263 +3.07(+0.36%)
Feb 05, 2019 846.49 848.98 833.52 847.98 24,514 +5.62(+0.67%)
Feb 04, 2019 841.94 849.19 835.97 842.36 32,632 +2.36(+0.28%)
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.