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

Cable One Inc (NY: CABO )

395.42 +2.42 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2022 1462 1504 1492 49,756 +34.91(+2.40%)
Jan 28, 2022 1408 1460 1403 1457 42,711 +52.15(+3.71%)
Jan 27, 2022 1417 1427 1399 1405 28,361 -5.60(-0.40%)
Jan 26, 2022 1468 1469 1405 1410 34,191 -48.97(-3.36%)
Jan 25, 2022 1477 1477 1429 1459 44,448 -29.20(-1.96%)
Jan 24, 2022 1462 1496 1439 1489 51,263 +13.38(+0.91%)
Jan 21, 2022 1483 1503 1475 1475 44,168 -20.58(-1.38%)
Jan 20, 2022 1521 1543 1494 1496 54,618 -32.38(-2.12%)
Jan 19, 2022 1529 1558 1519 1528 85,784 +16.83(+1.11%)
Jan 18, 2022 1500 1520 1476 1511 108,801 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.57(-0.37%)
Jan 13, 2022 1549 1549 1507 1512 39,352 -39.73(-2.56%)
Jan 12, 2022 1558 1580 1546 1552 49,834 -9.63(-0.62%)
Jan 11, 2022 1570 1570 1546 1561 63,526 -14.79(-0.94%)
Jan 10, 2022 1608 1608 1571 1576 36,340 -35.73(-2.22%)
Jan 07, 2022 1623 1634 1594 1612 24,233 -8.65(-0.53%)
Jan 06, 2022 1628 1631 1604 1621 30,752 -8.87(-0.54%)
Jan 05, 2022 1660 1666 1629 1629 30,325 -45.29(-2.70%)
Jan 04, 2022 1699 1706 1670 1675 55,744 -9.45(-0.56%)
Jan 03, 2022 1695 1696 1672 1684 20,294 -18.96(-1.11%)
Dec 31, 2021 1707 1723 1703 1703 18,589 -8.53(-0.50%)
Dec 30, 2021 1681 1726 1681 1712 26,622 +34.66(+2.07%)
Dec 29, 2021 1704 1704 1672 1677 21,357 -13.63(-0.81%)
Dec 28, 2021 1693 1698 1676 1691 20,567 +4.27(+0.25%)
Dec 27, 2021 1671 1701 1671 1686 16,195 +7.68(+0.46%)
Dec 23, 2021 1675 1695 1675 1679 16,641 +6.13(+0.37%)
Dec 22, 2021 1662 1675 1659 1673 22,524 +8.24(+0.50%)
Dec 21, 2021 1650 1679 1650 1664 53,698 +19.67(+1.20%)
Dec 20, 2021 1603 1658 1603 1645 41,436 +24.09(+1.49%)
Dec 17, 2021 1569 1643 1566 1621 92,844 +49.27(+3.14%)
Dec 16, 2021 1613 1618 1570 1571 54,328 -44.03(-2.73%)
Dec 15, 2021 1646 1646 1582 1615 39,599 -26.43(-1.61%)
Dec 14, 2021 1635 1663 1623 1642 34,885 -0.09(-0.01%)
Dec 13, 2021 1640 1657 1628 1642 35,865 -9.63(-0.58%)
Dec 10, 2021 1651 1671 1641 1652 28,641 +3.90(+0.24%)
Dec 09, 2021 1739 1739 1648 1648 41,067 -96.31(-5.52%)
Dec 08, 2021 1742 1755 1724 1744 26,990 +1.50(+0.09%)
Dec 07, 2021 1770 1770 1731 1742 32,175 -22.04(-1.25%)
Dec 06, 2021 1776 1785 1756 1764 25,846 +12.42(+0.71%)
Dec 03, 2021 1801 1801 1749 1752 32,189 -35.32(-1.98%)
Dec 02, 2021 1689 1806 1689 1787 40,845 +98.80(+5.85%)
Dec 01, 2021 1723 1747 1687 1689 34,439 -22.94(-1.34%)
Nov 30, 2021 1762 1765 1701 1712 68,213 -52.07(-2.95%)
Nov 29, 2021 1772 1777 1753 1764 25,090 -14.47(-0.81%)
Nov 26, 2021 1728 1789 1728 1778 18,568 +28.46(+1.63%)
Nov 24, 2021 1787 1787 1748 1750 29,322 -33.95(-1.90%)
Nov 23, 2021 1777 1801 1770 1784 31,971 +11.12(+0.63%)
Nov 22, 2021 1777 1780 1763 1772 26,434 +7.86(+0.45%)
Nov 19, 2021 1763 1770 1755 1765 21,226 +1.21(+0.07%)
Nov 18, 2021 1779 1762 1753 1763 19,740 -2.42(-0.14%)
Nov 17, 2021 1755 1771 1745 1766 21,396 +0.93(+0.05%)
Nov 16, 2021 1779 1795 1761 1765 26,768 -10.62(-0.60%)
Nov 15, 2021 1747 1775 1746 1775 14,763 +32.81(+1.88%)
Nov 12, 2021 1751 1772 1741 1743 24,624 -6.94(-0.40%)
Nov 11, 2021 1745 1769 1744 1750 18,775 +9.83(+0.57%)
Nov 10, 2021 1740 1740 22,135 +3.19(+0.18%)
Nov 09, 2021 1737 1757 1720 1737 40,287 +1.80(+0.10%)
Nov 08, 2021 1710 1735 1709 1735 30,451 +30.68(+1.80%)
Nov 05, 2021 1664 1736 1664 1704 24,989 +51.86(+3.14%)
Nov 04, 2021 1674 1674 1638 1652 34,415 -32.17(-1.91%)
Nov 03, 2021 1654 1697 1654 1684 32,892 +34.33(+2.08%)
Nov 02, 2021 1638 1651 1621 1650 33,934 +11.62(+0.71%)
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.