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

Cable One Inc (NY: CABO )

338.00 +2.95 (+0.88%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2021 1746 1749 1687 1697 68,814 -51.61(-2.95%)
Nov 29, 2021 1757 1761 1738 1748 25,311 -14.36(-0.81%)
Nov 26, 2021 1713 1773 1713 1763 18,731 +28.22(+1.63%)
Nov 24, 2021 1771 1771 1733 1734 29,580 -33.65(-1.90%)
Nov 23, 2021 1762 1785 1754 1768 32,253 +11.02(+0.63%)
Nov 22, 2021 1761 1765 1747 1757 26,667 +7.79(+0.45%)
Nov 19, 2021 1748 1755 1740 1749 21,413 +1.20(+0.07%)
Nov 18, 2021 1763 1746 1738 1748 19,914 -2.40(-0.14%)
Nov 17, 2021 1739 1756 1730 1750 21,585 +0.92(+0.05%)
Nov 16, 2021 1764 1779 1745 1749 27,003 -10.52(-0.60%)
Nov 15, 2021 1732 1760 1730 1760 14,893 +32.52(+1.88%)
Nov 12, 2021 1736 1756 1725 1727 24,841 -6.88(-0.40%)
Nov 11, 2021 1730 1754 1728 1734 18,940 +9.75(+0.57%)
Nov 10, 2021 1725 1725 22,330 +3.16(+0.18%)
Nov 09, 2021 1722 1742 1705 1721 40,642 +1.78(+0.10%)
Nov 08, 2021 1695 1720 1694 1720 30,719 +30.42(+1.80%)
Nov 05, 2021 1649 1721 1649 1689 25,209 +51.40(+3.14%)
Nov 04, 2021 1659 1659 1623 1638 34,718 -31.89(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,181 +34.03(+2.08%)
Nov 02, 2021 1624 1636 1607 1636 34,233 +11.52(+0.71%)
Nov 01, 2021 1638 1651 1615 1624 35,055 -11.72(-0.72%)
Oct 29, 2021 1680 1702 1620 1636 68,536 -44.45(-2.65%)
Oct 28, 2021 1677 1692 1656 1680 29,999 -8.46(-0.50%)
Oct 27, 2021 1719 1709 1677 1689 36,065 -33.67(-1.95%)
Oct 26, 2021 1717 1722 25,970 +14.62(+0.86%)
Oct 25, 2021 1713 1717 1698 1708 21,297 -3.27(-0.19%)
Oct 22, 2021 1715 1741 1699 1711 19,691 +7.57(+0.44%)
Oct 21, 2021 1689 1705 1682 1704 19,024 +3.01(+0.18%)
Oct 20, 2021 1702 1721 1687 1701 19,406 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1681 1694 18,018 +4.77(+0.28%)
Oct 18, 2021 1678 1695 1673 1689 18,281 +6.69(+0.40%)
Oct 15, 2021 1694 1694 1676 1683 15,890 -11.58(-0.68%)
Oct 14, 2021 1677 1694 1674 1694 20,362 +35.99(+2.17%)
Oct 13, 2021 1656 1671 1642 1658 26,807 +4.30(+0.26%)
Oct 12, 2021 1682 1682 1639 1654 45,118 -25.82(-1.54%)
Oct 11, 2021 1694 1709 1677 1680 31,236 -26.02(-1.53%)
Oct 08, 2021 1738 1738 1673 1706 74,693 -47.91(-2.73%)
Oct 07, 2021 1748 1776 1735 1754 66,209 +12.62(+0.72%)
Oct 06, 2021 1740 1743 1726 1741 20,874 -13.85(-0.79%)
Oct 05, 2021 1778 1792 1749 1755 41,242 -18.01(-1.02%)
Oct 04, 2021 1759 1789 1759 1773 37,079 +8.90(+0.50%)
Oct 01, 2021 1731 1787 1722 1764 37,165 +30.59(+1.76%)
Sep 30, 2021 1759 1776 1733 1733 30,041 -19.48(-1.11%)
Sep 29, 2021 1750 1778 1749 1753 31,286 +19.50(+1.13%)
Sep 28, 2021 1738 1743 1718 1733 35,780 -20.96(-1.19%)
Sep 27, 2021 1762 1780 1747 1754 41,785 -23.42(-1.32%)
Sep 24, 2021 1816 1840 1770 1778 44,115 -44.14(-2.42%)
Sep 23, 2021 1843 1850 1811 1822 38,113 -12.55(-0.68%)
Sep 22, 2021 1843 1848 1829 1834 21,885 +2.98(+0.16%)
Sep 21, 2021 1856 1856 1826 1831 30,395 -19.28(-1.04%)
Sep 20, 2021 1869 1873 1834 1851 29,631 -27.03(-1.44%)
Sep 17, 2021 1869 1896 1856 1878 153,038 +0.29(+0.02%)
Sep 16, 2021 1896 1896 1871 1877 31,808 -18.91(-1.00%)
Sep 15, 2021 1826 1910 1814 1896 52,965 +72.15(+3.96%)
Sep 14, 2021 1905 1905 1824 1824 43,355 -78.23(-4.11%)
Sep 13, 2021 1917 1929 1894 1902 36,257 +4.55(+0.24%)
Sep 10, 2021 1895 1915 1872 1898 34,109 -0.80(-0.04%)
Sep 09, 2021 1927 1928 1883 1899 28,818 -28.02(-1.45%)
Sep 08, 2021 1917 1944 1903 1927 29,465 +19.45(+1.02%)
Sep 07, 2021 1981 1981 1894 1907 45,465 -86.41(-4.33%)
Sep 03, 2021 2031 2042 1993 1994 29,752 -41.70(-2.05%)
Sep 02, 2021 2008 2039 2008 2035 27,495 +29.56(+1.47%)
Sep 01, 2021 2006 2034 2006 2006 31,283 -1.40(-0.07%)
Aug 31, 2021 1982 2026 1960 2007 54,640 +21.07(+1.06%)
Aug 30, 2021 1969 1999 1969 1986 20,948 +12.60(+0.64%)
Aug 27, 2021 1964 1989 1962 1973 28,005 +26.22(+1.35%)
Aug 26, 2021 1938 1973 1938 1947 18,869 -2.99(-0.15%)
Aug 25, 2021 1919 1956 1919 1950 20,994 +17.35(+0.90%)
Aug 24, 2021 1949 1954 1929 1933 16,062 -14.14(-0.73%)
Aug 23, 2021 1967 1970 1939 1947 19,420 -6.26(-0.32%)
Aug 20, 2021 1928 1957 1928 1953 34,061 +24.90(+1.29%)
Aug 19, 2021 1897 1937 1897 1928 18,133 +22.94(+1.20%)
Aug 18, 2021 1959 1959 1905 1905 16,817 -52.67(-2.69%)
Aug 17, 2021 1970 1974 1953 1958 37,932 -6.81(-0.35%)
Aug 16, 2021 1948 1976 1947 1965 49,438 +18.30(+0.94%)
Aug 13, 2021 1942 1952 1938 1947 24,081 -3.70(-0.19%)
Aug 12, 2021 1931 1962 1925 1950 33,252 +18.04(+0.93%)
Aug 11, 2021 1911 1946 1908 1932 40,308 +29.01(+1.52%)
Aug 10, 2021 1909 1909 1876 1903 56,747 +27.86(+1.49%)
Aug 09, 2021 1872 1887 1855 1875 31,538 -4.35(-0.23%)
Aug 06, 2021 1882 1905 1865 1880 35,922 +0.21(+0.01%)
Aug 05, 2021 1876 1881 1867 1880 43,380 +13.13(+0.70%)
Aug 04, 2021 1836 1871 1823 1866 30,199 +16.35(+0.88%)
Aug 03, 2021 1827 1865 1819 1850 52,597 +36.16(+1.99%)
Aug 02, 2021 1807 1832 1784 1814 36,638 +11.47(+0.64%)
Jul 30, 2021 1791 1829 1791 1802 47,569 +0.22(+0.01%)
Jul 29, 2021 1832 1837 1802 1802 39,921 -30.60(-1.67%)
Jul 28, 2021 1805 1847 1805 1833 31,357 +19.59(+1.08%)
Jul 27, 2021 1842 1842 1806 1813 27,808 -25.19(-1.37%)
Jul 26, 2021 1838 1863 1833 1838 22,638 -12.62(-0.68%)
Jul 23, 2021 1824 1851 1797 1851 41,693 +50.92(+2.83%)
Jul 22, 2021 1799 1808 1776 1800 45,261 -6.81(-0.38%)
Jul 21, 2021 1828 1833 1804 1807 43,342 -26.18(-1.43%)
Jul 20, 2021 1805 1848 1805 1833 42,483 +40.37(+2.25%)
Jul 19, 2021 1781 1805 1781 1793 34,756 -9.23(-0.51%)
Jul 16, 2021 1788 1818 1788 1802 36,348 +15.41(+0.86%)
Jul 15, 2021 1793 1804 1776 1787 27,694 -11.53(-0.64%)
Jul 14, 2021 1813 1834 1792 1798 24,136 -10.83(-0.60%)
Jul 13, 2021 1837 1840 1805 1809 24,286 -24.86(-1.36%)
Jul 12, 2021 1835 1839 1815 1834 18,469 -11.64(-0.63%)
Jul 09, 2021 1863 1869 1842 1845 31,638 -3.51(-0.19%)
Jul 08, 2021 1837 1860 1821 1849 49,587 -13.79(-0.74%)
Jul 07, 2021 1862 1895 1861 1863 66,625 +6.77(+0.36%)
Jul 06, 2021 1838 1864 1817 1856 32,246 +27.12(+1.48%)
Jul 02, 2021 1823 1842 1814 1829 21,464 +12.79(+0.70%)
Jul 01, 2021 1816 1830 1813 1816 26,543 -10.10(-0.55%)
Jun 30, 2021 1814 1838 1807 1826 34,578 +21.55(+1.19%)
Jun 29, 2021 1811 1820 1800 1805 28,054 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1801 1812 44,305 -5.73(-0.32%)
Jun 25, 2021 1767 1817 1764 1817 99,611 +48.72(+2.75%)
Jun 24, 2021 1768 1779 1751 1769 30,483 +2.44(+0.14%)
Jun 23, 2021 1779 1786 1759 1766 60,150 -14.44(-0.81%)
Jun 22, 2021 1773 1798 1772 1781 51,817 +10.36(+0.59%)
Jun 21, 2021 1806 1806 1757 1770 68,737 -34.01(-1.88%)
Jun 18, 2021 1721 1811 1721 1804 102,232 +68.45(+3.94%)
Jun 17, 2021 1718 1743 1718 1736 25,851 +17.38(+1.01%)
Jun 16, 2021 1715 1720 1703 1718 36,910 -0.01(-0.00%)
Jun 15, 2021 1733 1733 1711 1718 47,750 -9.60(-0.56%)
Jun 14, 2021 1726 1728 1711 1728 22,423 +2.29(+0.13%)
Jun 11, 2021 1697 1727 1690 1726 28,242 +28.06(+1.65%)
Jun 10, 2021 1696 1708 1686 1698 29,879 +5.46(+0.32%)
Jun 09, 2021 1676 1696 1664 1692 19,654 +20.37(+1.22%)
Jun 08, 2021 1711 1711 1667 1672 32,274 -24.96(-1.47%)
Jun 07, 2021 1686 1700 1671 1697 32,635 +2.10(+0.12%)
Jun 04, 2021 1697 1697 1674 1695 25,341 +14.45(+0.86%)
Jun 03, 2021 1699 1701 1671 1680 31,213 -29.64(-1.73%)
Jun 02, 2021 1699 1716 1695 1710 38,848 +5.79(+0.34%)
Jun 01, 2021 1740 1744 1703 1704 32,953 -29.17(-1.68%)
May 28, 2021 1720 1752 1720 1733 40,115 +17.76(+1.04%)
May 27, 2021 1717 1742 1698 1716 92,130 +2.35(+0.14%)
May 26, 2021 1766 1773 1689 1713 68,506 -47.36(-2.69%)
May 25, 2021 1722 1762 1710 1761 76,292 +37.79(+2.19%)
May 24, 2021 1695 1734 1691 1723 36,287 +33.08(+1.96%)
May 21, 2021 1709 1740 1674 1690 60,187 -12.32(-0.72%)
May 20, 2021 1650 1704 1644 1702 64,295 +63.69(+3.89%)
May 19, 2021 1605 1643 1596 1638 66,953 +20.70(+1.28%)
May 18, 2021 1638 1643 1615 1618 58,533 -16.92(-1.04%)
May 17, 2021 1662 1666 1614 1635 60,826 -24.66(-1.49%)
May 14, 2021 1654 1675 1648 1659 44,654 +13.28(+0.81%)
May 13, 2021 1637 1682 1637 1646 35,767 +12.48(+0.76%)
May 12, 2021 1645 1658 1633 1633 33,825 -24.90(-1.50%)
May 11, 2021 1640 1696 1639 1658 50,041 -2.89(-0.17%)
May 10, 2021 1687 1689 1655 1661 24,704 -13.10(-0.78%)
May 07, 2021 1652 1721 1651 1674 108,263 +49.12(+3.02%)
May 06, 2021 1635 1668 1604 1625 68,980 +6.25(+0.39%)
May 05, 2021 1661 1662 1619 1619 84,472 -51.61(-3.09%)
May 04, 2021 1725 1760 1665 1671 61,930 -51.70(-3.00%)
May 03, 2021 1722 1744 1716 1722 32,047 +15.74(+0.92%)
Apr 30, 2021 1705 1738 1681 1707 58,633 -12.05(-0.70%)
Apr 29, 2021 1718 1754 1713 1719 28,222 -0.54(-0.03%)
Apr 28, 2021 1702 1724 1691 1719 20,438 +14.13(+0.83%)
Apr 27, 2021 1744 1757 1690 1705 35,361 -39.67(-2.27%)
Apr 26, 2021 1767 1769 1741 1745 32,582 -15.39(-0.87%)
Apr 23, 2021 1766 1766 1748 1760 22,971 -6.04(-0.34%)
Apr 22, 2021 1764 1778 1758 1766 44,346 +6.08(+0.35%)
Apr 21, 2021 1732 1774 1717 1760 37,852 +27.28(+1.57%)
Apr 20, 2021 1734 1752 1728 1733 19,313 +3.73(+0.22%)
Apr 19, 2021 1724 1736 1714 1729 19,067 +2.46(+0.14%)
Apr 16, 2021 1731 1735 1708 1727 30,628 +6.58(+0.38%)
Apr 15, 2021 1704 1732 1704 1720 14,960 +22.61(+1.33%)
Apr 14, 2021 1712 1728 1694 1697 37,989 -5.69(-0.33%)
Apr 13, 2021 1693 1710 1681 1703 32,638 +6.99(+0.41%)
Apr 12, 2021 1709 1725 1688 1696 39,495 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1680 1703 55,067 +2.83(+0.17%)
Apr 08, 2021 1691 1706 1686 1701 39,120 +4.53(+0.27%)
Apr 07, 2021 1742 1742 1684 1696 29,545 -39.06(-2.25%)
Apr 06, 2021 1773 1781 1727 1735 47,814 -45.19(-2.54%)
Apr 05, 2021 1740 1785 1734 1780 44,066 +36.34(+2.08%)
Apr 01, 2021 1758 1758 1708 1744 79,087 +0.88(+0.05%)
Mar 31, 2021 1683 1754 1672 1743 71,303 +55.19(+3.27%)
Mar 30, 2021 1718 1724 1676 1688 33,352 -31.75(-1.85%)
Mar 29, 2021 1726 1738 1706 1720 51,784 +1.61(+0.09%)
Mar 26, 2021 1720 1729 1676 1718 61,990 +7.97(+0.47%)
Mar 25, 2021 1668 1719 1666 1710 95,221 +27.19(+1.62%)
Mar 24, 2021 1712 1728 1668 1683 71,560 -42.95(-2.49%)
Mar 23, 2021 1731 1774 1721 1726 63,999 -16.63(-0.95%)
Mar 22, 2021 1677 1766 1677 1742 77,906 +67.25(+4.01%)
Mar 19, 2021 1712 1730 1674 1675 88,317 -42.40(-2.47%)
Mar 18, 2021 1720 1754 1700 1718 52,847 -20.25(-1.17%)
Mar 17, 2021 1772 1776 1717 1738 42,414 -22.08(-1.25%)
Mar 16, 2021 1772 1776 1754 1760 19,148 -12.06(-0.68%)
Mar 15, 2021 1785 1789 1754 1772 48,770 -6.67(-0.37%)
Mar 12, 2021 1719 1779 1717 1779 45,942 +47.29(+2.73%)
Mar 11, 2021 1760 1768 1722 1731 39,482 -12.53(-0.72%)
Mar 10, 2021 1748 1759 1742 1744 25,282 +9.25(+0.53%)
Mar 09, 2021 1759 1759 1726 1735 51,410 -9.01(-0.52%)
Mar 08, 2021 1738 1786 1728 1744 80,648 +27.62(+1.61%)
Mar 05, 2021 1696 1735 1667 1716 65,556 +28.52(+1.69%)
Mar 04, 2021 1671 1704 1649 1688 85,172 +22.90(+1.38%)
Mar 03, 2021 1716 1717 1621 1665 123,682 -71.28(-4.11%)
Mar 02, 2021 1805 1805 1731 1736 155,190 -98.78(-5.38%)
Mar 01, 2021 1837 1856 1819 1835 22,084 +9.14(+0.50%)
Feb 26, 2021 1888 1888 1813 1826 40,697 -40.88(-2.19%)
Feb 25, 2021 1896 1913 1856 1866 92,629 -50.69(-2.64%)
Feb 24, 2021 1905 1930 1887 1917 29,308 +13.40(+0.70%)
Feb 23, 2021 1890 1922 1869 1904 39,023 +0.82(+0.04%)
Feb 22, 2021 1932 1935 1901 1903 34,359 -39.15(-2.02%)
Feb 19, 2021 1978 1985 1940 1942 23,285 -26.69(-1.36%)
Feb 18, 2021 2003 2009 1967 1969 18,388 -37.22(-1.86%)
Feb 17, 2021 1953 2021 1953 2006 33,774 +47.70(+2.44%)
Feb 16, 2021 1960 1961 1944 1958 21,973 -2.61(-0.13%)
Feb 12, 2021 1948 1961 1940 1961 17,726 +2.14(+0.11%)
Feb 11, 2021 1998 1998 1944 1959 38,662 -27.65(-1.39%)
Feb 10, 2021 1982 2003 1970 1986 26,919 +0.02(+0.00%)
Feb 09, 2021 1939 1986 1928 1986 28,005 +20.78(+1.06%)
Feb 08, 2021 1979 1979 1947 1966 19,773 +0.82(+0.04%)
Feb 05, 2021 1964 1996 1960 1965 15,542 +1.16(+0.06%)
Feb 04, 2021 1950 1965 1939 1964 18,639 +8.66(+0.44%)
Feb 03, 2021 1963 1976 1936 1955 39,768 -25.64(-1.29%)
Feb 02, 2021 1928 1990 1928 1981 38,727 +61.66(+3.21%)
Feb 01, 2021 1916 1933 1899 1919 28,899 +14.51(+0.76%)
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%)
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.