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

Cable One Inc (NY: CABO )

351.54 +16.49 (+4.92%)
Streaming Delayed Price Updated: 2:46 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 29, 2021 1921 1952 1875 1904 70,992 -47.01(-2.41%)
Jan 28, 2021 1837 1970 1837 1951 43,642 +128.83(+7.07%)
Jan 27, 2021 1897 1897 1823 1823 43,874 -106.57(-5.52%)
Jan 26, 2021 1963 1974 1912 1929 21,877 -40.06(-2.03%)
Jan 25, 2021 1952 1976 1947 1969 37,980 +21.95(+1.13%)
Jan 22, 2021 1934 1954 1934 1947 31,295 -6.26(-0.32%)
Jan 21, 2021 1951 1976 1951 1954 40,190 +7.03(+0.36%)
Jan 20, 2021 1922 1960 1922 1947 50,655 +41.99(+2.20%)
Jan 19, 2021 1913 1913 1897 1905 29,851 +13.67(+0.72%)
Jan 15, 2021 1877 1902 1877 1891 52,614 +2.91(+0.15%)
Jan 14, 2021 1887 1901 1874 1888 46,484 +5.05(+0.27%)
Jan 13, 2021 1900 1910 1874 1883 69,930 -23.91(-1.25%)
Jan 12, 2021 1965 1967 1890 1907 59,279 -55.09(-2.81%)
Jan 11, 2021 1946 1968 1946 1962 28,872 -3.82(-0.19%)
Jan 08, 2021 2003 2004 1952 1966 58,180 -33.93(-1.70%)
Jan 07, 2021 1993 2017 1993 2000 60,940 +4.76(+0.24%)
Jan 06, 2021 1990 2013 1985 1995 58,439 -14.28(-0.71%)
Jan 05, 2021 2046 2064 1992 2009 50,588 -40.21(-1.96%)
Jan 04, 2021 2126 2126 2038 2049 43,476 -71.89(-3.39%)
Dec 31, 2020 2121 2121 2121 40,420 -21.44(-1.00%)
Dec 30, 2020 2197 2216 2136 2143 40,420 -41.44(-1.90%)
Dec 29, 2020 2167 2187 2154 2184 26,947 +27.25(+1.26%)
Dec 28, 2020 2170 2181 2157 2157 33,029 +4.07(+0.19%)
Dec 24, 2020 2124 2173 2124 2153 16,382 +25.14(+1.18%)
Dec 23, 2020 2130 2144 2113 2128 30,206 -10.44(-0.49%)
Dec 22, 2020 2103 2144 2103 2138 28,150 +30.49(+1.45%)
Dec 21, 2020 2097 2127 2045 2108 52,745 -23.26(-1.09%)
Dec 18, 2020 2114 2139 2095 2131 65,846 +31.67(+1.51%)
Dec 17, 2020 2076 2099 2070 2099 33,294 +25.80(+1.24%)
Dec 16, 2020 2077 2105 2050 2073 41,015 +6.34(+0.31%)
Dec 15, 2020 2048 2083 2020 2067 39,314 +25.53(+1.25%)
Dec 14, 2020 2032 2093 2032 2042 34,122 +24.88(+1.23%)
Dec 11, 2020 2014 2032 2002 2017 28,775 +0.96(+0.05%)
Dec 10, 2020 1975 2068 1964 2016 41,215 +35.61(+1.80%)
Dec 09, 2020 1989 2023 1957 1980 26,007 -9.08(-0.46%)
Dec 08, 2020 1985 1993 1955 1989 37,893 -13.52(-0.68%)
Dec 07, 2020 2010 2036 1984 2003 23,300 -6.64(-0.33%)
Dec 04, 2020 1980 2018 1980 2009 47,783 +44.54(+2.27%)
Dec 03, 2020 1951 1999 1949 1965 51,467 +23.22(+1.20%)
Dec 02, 2020 1919 1945 1908 1942 53,066 +15.50(+0.80%)
Dec 01, 2020 1903 1935 1854 1926 42,725 +40.07(+2.12%)
Nov 30, 2020 1872 1899 1872 1886 49,918 +17.72(+0.95%)
Nov 27, 2020 1896 1896 1865 1868 11,657 -17.08(-0.91%)
Nov 25, 2020 1869 1892 1851 1885 43,162 +4.75(+0.25%)
Nov 24, 2020 1870 1891 1860 1881 41,460 +16.18(+0.87%)
Nov 23, 2020 1917 1917 1859 1864 30,098 -46.72(-2.44%)
Nov 20, 2020 1882 1933 1882 1911 23,763 +23.85(+1.26%)
Nov 19, 2020 1871 1908 1870 1887 31,236 +3.22(+0.17%)
Nov 18, 2020 1931 1931 1868 1884 34,551 -28.42(-1.49%)
Nov 17, 2020 1921 1935 1902 1913 41,606 -9.75(-0.51%)
Nov 16, 2020 1903 1928 1903 1922 27,579 +35.93(+1.90%)
Nov 13, 2020 1816 1887 1816 1886 36,066 +89.45(+4.98%)
Nov 12, 2020 1798 1817 1779 1797 39,403 -3.78(-0.21%)
Nov 11, 2020 1799 1818 1788 1801 21,387 +7.77(+0.43%)
Nov 10, 2020 1804 1833 1769 1793 44,074 -6.44(-0.36%)
Nov 09, 2020 1899 1899 1788 1799 29,863 -42.03(-2.28%)
Nov 06, 2020 1902 1912 1838 1841 43,847 -16.30(-0.88%)
Nov 05, 2020 1834 1866 1815 1858 49,723 +50.34(+2.79%)
Nov 04, 2020 1710 1832 1710 1807 29,917 +100.28(+5.87%)
Nov 03, 2020 1695 1740 1690 1707 33,473 +32.62(+1.95%)
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.