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 -13.98 (-3.97%)
Official Closing 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 (%)
Dec 31, 2018 771.24 773.15 758.07 771.34 27,537 +3.45(+0.45%)
Dec 28, 2018 762.49 770.31 753.57 767.89 23,177 +8.00(+1.05%)
Dec 27, 2018 744.92 760.74 731.13 759.89 46,290 +6.52(+0.87%)
Dec 26, 2018 728.67 758.30 721.54 753.37 59,720 +25.29(+3.47%)
Dec 24, 2018 742.63 749.16 728.08 728.08 10,100 -19.22(-2.57%)
Dec 21, 2018 778.05 782.96 733.31 747.29 81,973 -29.87(-3.84%)
Dec 20, 2018 793.35 793.35 766.23 777.17 45,579 -12.23(-1.55%)
Dec 19, 2018 808.58 812.92 775.85 789.39 52,384 -17.86(-2.21%)
Dec 18, 2018 812.87 817.00 795.52 807.25 51,265 -2.10(-0.26%)
Dec 17, 2018 804.79 820.44 795.19 809.35 47,307 +4.79(+0.59%)
Dec 14, 2018 802.09 810.75 799.10 804.56 41,677 -6.84(-0.84%)
Dec 13, 2018 843.21 848.09 805.42 811.40 40,885 -30.58(-3.63%)
Dec 12, 2018 823.92 850.11 823.92 841.98 33,668 +23.16(+2.83%)
Dec 11, 2018 816.35 823.47 805.90 818.82 54,913 +9.06(+1.12%)
Dec 10, 2018 822.97 822.97 801.41 809.76 26,229 -8.79(-1.07%)
Dec 07, 2018 823.14 833.18 804.83 818.56 44,016 -7.25(-0.88%)
Dec 06, 2018 810.14 827.36 806.16 825.81 41,681 +11.47(+1.41%)
Dec 04, 2018 812.46 818.28 805.96 814.35 32,959 +3.34(+0.41%)
Dec 03, 2018 857.47 857.47 803.84 811.01 57,856 -34.82(-4.12%)
Nov 30, 2018 834.67 849.60 834.67 845.83 44,867 +12.57(+1.51%)
Nov 29, 2018 831.07 838.50 825.90 833.26 17,275 +0.57(+0.07%)
Nov 28, 2018 832.65 837.62 824.95 832.69 23,516 +3.00(+0.36%)
Nov 27, 2018 817.87 831.82 814.28 829.69 19,708 +11.36(+1.39%)
Nov 26, 2018 811.48 821.54 811.20 818.32 27,076 +13.77(+1.71%)
Nov 23, 2018 794.11 811.01 794.11 804.55 23,709 +4.14(+0.52%)
Nov 21, 2018 800.42 800.42 800.42 0 +9.07(+1.15%)
Nov 20, 2018 815.55 815.55 788.96 791.35 30,863 -33.50(-4.06%)
Nov 19, 2018 838.82 839.67 822.83 824.85 36,796 -13.66(-1.63%)
Nov 16, 2018 818.46 842.25 818.46 838.51 61,378 +20.20(+2.47%)
Nov 15, 2018 812.09 824.88 807.62 818.30 40,951 +1.93(+0.24%)
Nov 14, 2018 821.34 823.42 813.35 816.37 32,934 -2.20(-0.27%)
Nov 13, 2018 821.14 829.40 817.16 818.57 30,382 -2.66(-0.32%)
Nov 12, 2018 814.44 824.89 809.86 821.22 49,425 +10.62(+1.31%)
Nov 09, 2018 814.47 822.67 803.64 810.60 22,910 -8.03(-0.98%)
Nov 08, 2018 828.22 840.10 800.61 818.63 51,566 -43.47(-5.04%)
Nov 07, 2018 847.78 867.41 847.78 862.10 99,810 +18.74(+2.22%)
Nov 06, 2018 845.22 853.15 840.10 843.36 35,621 -3.21(-0.38%)
Nov 05, 2018 844.43 855.85 836.52 846.57 49,556 +2.54(+0.30%)
Nov 02, 2018 846.48 848.82 826.45 844.03 22,590 +0.42(+0.05%)
Nov 01, 2018 843.12 846.99 838.08 843.60 25,762 +3.00(+0.36%)
Oct 31, 2018 831.54 851.35 829.68 840.60 34,552 +16.74(+2.03%)
Oct 30, 2018 801.12 826.06 801.12 823.86 33,940 +23.37(+2.92%)
Oct 29, 2018 805.57 818.10 792.98 800.49 38,870 +2.49(+0.31%)
Oct 26, 2018 809.77 816.32 795.71 798.00 39,746 -21.83(-2.66%)
Oct 25, 2018 812.77 827.21 810.87 819.83 59,471 +10.56(+1.30%)
Oct 24, 2018 837.09 837.28 808.62 809.28 52,840 -25.30(-3.03%)
Oct 23, 2018 829.98 844.18 819.02 834.58 60,812 -3.63(-0.43%)
Oct 22, 2018 836.63 853.81 835.21 838.21 65,559 +2.63(+0.31%)
Oct 19, 2018 826.67 835.92 820.92 835.58 74,058 +14.44(+1.76%)
Oct 18, 2018 819.18 822.63 808.93 821.14 22,408 +1.11(+0.14%)
Oct 17, 2018 819.66 826.17 808.94 820.03 33,134 +1.34(+0.16%)
Oct 16, 2018 807.03 818.69 803.40 818.69 29,427 +17.09(+2.13%)
Oct 15, 2018 784.28 810.71 784.28 801.60 38,360 +17.38(+2.22%)
Oct 12, 2018 798.34 799.55 784.12 784.22 34,844 -1.49(-0.19%)
Oct 11, 2018 801.43 803.51 783.84 785.71 36,607 -16.92(-2.11%)
Oct 10, 2018 830.39 832.40 802.43 802.63 32,624 -27.45(-3.31%)
Oct 09, 2018 818.67 832.40 814.11 830.08 47,603 +12.10(+1.48%)
Oct 08, 2018 810.07 820.82 806.50 817.98 26,015 +5.92(+0.73%)
Oct 05, 2018 822.10 825.88 807.13 812.06 24,828 -8.79(-1.07%)
Oct 04, 2018 821.39 824.18 817.08 820.86 18,546 -1.38(-0.17%)
Oct 03, 2018 828.58 832.52 818.33 822.24 39,740 -1.50(-0.18%)
Oct 02, 2018 819.78 834.17 817.50 823.74 42,553 +6.29(+0.77%)
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.