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, 2020 1873 1900 1873 1887 49,894 +17.73(+0.95%)
Nov 27, 2020 1897 1897 1866 1869 11,651 -17.08(-0.91%)
Nov 25, 2020 1870 1893 1852 1886 43,142 +4.75(+0.25%)
Nov 24, 2020 1871 1892 1861 1882 41,440 +16.19(+0.87%)
Nov 23, 2020 1918 1918 1860 1865 30,083 -46.75(-2.44%)
Nov 20, 2020 1882 1934 1882 1912 23,752 +23.87(+1.26%)
Nov 19, 2020 1872 1909 1871 1888 31,221 +3.22(+0.17%)
Nov 18, 2020 1932 1932 1869 1885 34,535 -28.44(-1.49%)
Nov 17, 2020 1921 1936 1903 1913 41,586 -9.75(-0.51%)
Nov 16, 2020 1904 1929 1904 1923 27,566 +35.95(+1.90%)
Nov 13, 2020 1816 1888 1816 1887 36,049 +89.49(+4.98%)
Nov 12, 2020 1799 1817 1780 1798 39,384 -3.78(-0.21%)
Nov 11, 2020 1799 1819 1789 1802 21,377 +7.77(+0.43%)
Nov 10, 2020 1805 1834 1770 1794 44,053 -6.44(-0.36%)
Nov 09, 2020 1900 1900 1789 1800 29,849 -42.05(-2.28%)
Nov 06, 2020 1903 1912 1839 1842 43,826 -16.31(-0.88%)
Nov 05, 2020 1834 1867 1815 1859 49,700 +50.36(+2.79%)
Nov 04, 2020 1710 1833 1710 1808 29,902 +100.33(+5.87%)
Nov 03, 2020 1695 1741 1691 1708 33,457 +32.63(+1.95%)
Nov 02, 2020 1666 1679 1638 1675 43,452 +27.40(+1.66%)
Oct 30, 2020 1635 1653 1607 1648 37,730 +9.65(+0.59%)
Oct 29, 2020 1639 1661 1635 1638 36,997 +0.14(+0.01%)
Oct 28, 2020 1649 1671 1625 1638 45,189 -30.37(-1.82%)
Oct 27, 2020 1685 1686 1652 1668 47,260 -27.98(-1.65%)
Oct 26, 2020 1802 1802 1688 1696 42,085 -118.32(-6.52%)
Oct 23, 2020 1889 1889 1796 1815 35,733 -71.45(-3.79%)
Oct 22, 2020 1818 1914 1818 1886 75,108 +80.88(+4.48%)
Oct 21, 2020 1718 1828 1718 1805 72,599 +92.10(+5.38%)
Oct 20, 2020 1706 1741 1702 1713 42,387 +13.72(+0.81%)
Oct 19, 2020 1738 1742 1699 1699 46,567 -27.47(-1.59%)
Oct 16, 2020 1752 1767 1727 1727 41,304 -22.19(-1.27%)
Oct 15, 2020 1733 1755 1733 1749 33,266 -15.90(-0.90%)
Oct 14, 2020 1787 1810 1761 1765 25,791 -14.25(-0.80%)
Oct 13, 2020 1745 1796 1716 1779 41,846 +29.80(+1.70%)
Oct 12, 2020 1758 1758 1724 1749 29,727 +2.68(+0.15%)
Oct 09, 2020 1753 1753 1732 1747 22,701 +5.46(+0.31%)
Oct 08, 2020 1772 1775 1730 1741 38,204 -18.75(-1.07%)
Oct 07, 2020 1767 1788 1747 1760 28,549 +4.56(+0.26%)
Oct 06, 2020 1760 1766 1738 1756 35,799 +7.02(+0.40%)
Oct 05, 2020 1775 1789 1744 1748 50,577 -3.45(-0.20%)
Oct 02, 2020 1754 1762 1731 1752 39,622 -9.46(-0.54%)
Oct 01, 2020 1799 1800 1751 1761 54,956 -32.54(-1.81%)
Sep 30, 2020 1711 1797 1711 1794 83,473 +76.53(+4.46%)
Sep 29, 2020 1713 1760 1713 1717 55,568 +40.26(+2.40%)
Sep 28, 2020 1684 1695 1663 1677 36,363 +5.46(+0.33%)
Sep 25, 2020 1606 1696 1605 1672 38,045 +55.07(+3.41%)
Sep 24, 2020 1639 1639 1612 1617 22,752 -32.22(-1.95%)
Sep 23, 2020 1672 1677 1644 1649 28,988 -25.14(-1.50%)
Sep 22, 2020 1657 1684 1657 1674 29,407 +31.31(+1.91%)
Sep 21, 2020 1619 1655 1619 1643 25,374 -5.51(-0.33%)
Sep 18, 2020 1686 1699 1627 1648 97,532 -37.11(-2.20%)
Sep 17, 2020 1713 1736 1678 1685 37,212 -52.22(-3.01%)
Sep 16, 2020 1758 1765 1728 1738 17,285 -6.54(-0.37%)
Sep 15, 2020 1723 1749 1716 1744 37,894 +31.72(+1.85%)
Sep 14, 2020 1702 1725 1700 1712 22,691 +24.03(+1.42%)
Sep 11, 2020 1703 1721 1668 1688 34,157 -13.03(-0.77%)
Sep 10, 2020 1735 1756 1700 1701 31,071 -32.37(-1.87%)
Sep 09, 2020 1719 1762 1719 1734 32,438 +28.40(+1.67%)
Sep 08, 2020 1729 1754 1705 1705 38,750 -50.18(-2.86%)
Sep 04, 2020 1808 1808 1730 1755 44,562 -39.10(-2.18%)
Sep 03, 2020 1748 1812 1748 1795 55,653 +33.86(+1.92%)
Sep 02, 2020 1751 1779 1749 1761 40,710 +15.68(+0.90%)
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.