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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 778.40 780.33 765.11 778.50 27,283 +3.48(+0.45%)
Dec 28, 2018 769.57 777.46 760.56 775.02 22,964 +8.08(+1.05%)
Dec 27, 2018 751.84 767.80 737.91 766.94 45,864 +6.58(+0.87%)
Dec 26, 2018 735.43 765.34 728.24 760.36 59,171 +25.53(+3.47%)
Dec 24, 2018 749.52 756.11 734.84 734.84 10,007 -19.39(-2.57%)
Dec 21, 2018 785.27 790.23 740.12 754.23 81,219 -30.15(-3.84%)
Dec 20, 2018 800.72 800.72 773.34 784.38 45,160 -12.34(-1.55%)
Dec 19, 2018 816.09 820.46 783.05 796.72 51,902 -18.03(-2.21%)
Dec 18, 2018 820.41 824.58 802.91 814.75 50,794 -2.12(-0.26%)
Dec 17, 2018 812.26 828.06 802.57 816.86 46,872 +4.83(+0.60%)
Dec 14, 2018 809.54 818.28 806.52 812.03 41,294 -6.90(-0.84%)
Dec 13, 2018 851.04 855.97 812.90 818.93 40,509 -30.86(-3.63%)
Dec 12, 2018 831.57 858.00 831.57 849.79 33,359 +23.37(+2.83%)
Dec 11, 2018 823.93 831.11 813.38 826.42 54,408 +9.14(+1.12%)
Dec 10, 2018 830.61 830.61 808.85 817.28 25,988 -8.88(-1.07%)
Dec 07, 2018 830.78 840.92 812.30 826.16 43,612 -7.32(-0.88%)
Dec 06, 2018 817.66 835.04 813.65 833.48 41,297 +11.57(+1.41%)
Dec 04, 2018 820.01 825.87 813.44 821.90 32,656 +3.37(+0.41%)
Dec 03, 2018 865.43 865.43 811.30 818.53 57,324 -35.14(-4.12%)
Nov 30, 2018 842.42 857.48 842.42 853.68 44,454 +12.68(+1.51%)
Nov 29, 2018 838.78 846.28 833.56 841.00 17,116 +0.58(+0.07%)
Nov 28, 2018 840.38 845.39 832.60 840.42 23,299 +3.03(+0.36%)
Nov 27, 2018 825.46 839.54 821.84 837.39 19,527 +11.47(+1.39%)
Nov 26, 2018 819.01 829.17 818.73 825.92 26,827 +13.90(+1.71%)
Nov 23, 2018 801.49 818.53 801.49 812.02 23,491 +4.18(+0.52%)
Nov 21, 2018 807.85 807.85 807.85 0 +9.15(+1.15%)
Nov 20, 2018 823.12 823.12 796.28 798.70 30,580 -33.81(-4.06%)
Nov 19, 2018 846.61 847.47 830.47 832.51 36,458 -13.78(-1.63%)
Nov 16, 2018 826.06 850.07 826.06 846.29 60,813 +20.39(+2.47%)
Nov 15, 2018 819.63 832.54 815.12 825.90 40,575 +1.95(+0.24%)
Nov 14, 2018 828.96 831.06 820.90 823.95 32,631 -2.22(-0.27%)
Nov 13, 2018 828.76 837.10 824.74 826.16 30,102 -2.68(-0.32%)
Nov 12, 2018 822.00 832.55 817.38 828.85 48,970 +10.72(+1.31%)
Nov 09, 2018 822.03 830.30 811.11 818.12 22,699 -8.11(-0.98%)
Nov 08, 2018 835.91 847.90 808.04 826.23 51,092 -43.87(-5.04%)
Nov 07, 2018 855.65 875.46 855.65 870.10 98,892 +18.91(+2.22%)
Nov 06, 2018 853.06 861.07 847.90 851.19 35,294 -3.24(-0.38%)
Nov 05, 2018 852.27 863.79 844.28 854.43 49,100 +2.57(+0.30%)
Nov 02, 2018 854.33 856.70 834.12 851.86 22,382 +0.43(+0.05%)
Nov 01, 2018 850.94 854.85 845.86 851.43 25,525 +3.03(+0.36%)
Oct 31, 2018 839.26 859.25 837.38 848.40 34,235 +16.90(+2.03%)
Oct 30, 2018 808.56 833.73 808.56 831.51 33,628 +23.58(+2.92%)
Oct 29, 2018 813.05 825.69 800.35 807.92 38,513 +2.51(+0.31%)
Oct 26, 2018 817.29 823.90 803.09 805.41 39,381 -22.03(-2.66%)
Oct 25, 2018 820.31 834.89 818.40 827.44 58,924 +10.65(+1.30%)
Oct 24, 2018 844.86 845.05 816.12 816.79 52,354 -25.53(-3.03%)
Oct 23, 2018 837.68 852.01 826.62 842.32 60,253 -3.67(-0.43%)
Oct 22, 2018 844.40 861.74 842.97 845.99 64,956 +2.65(+0.31%)
Oct 19, 2018 834.35 843.68 828.54 843.34 73,377 +14.58(+1.76%)
Oct 18, 2018 826.78 830.27 816.44 828.76 22,202 +1.12(+0.14%)
Oct 17, 2018 827.27 833.84 816.45 827.64 32,829 +1.35(+0.16%)
Oct 16, 2018 814.52 826.29 810.86 826.29 29,156 +17.25(+2.13%)
Oct 15, 2018 791.57 818.24 791.57 809.04 38,007 +17.54(+2.22%)
Oct 12, 2018 805.75 806.98 791.39 791.50 34,524 -1.51(-0.19%)
Oct 11, 2018 808.87 810.97 791.11 793.00 36,270 -17.08(-2.11%)
Oct 10, 2018 838.10 840.13 809.88 810.08 32,324 -27.70(-3.31%)
Oct 09, 2018 826.27 840.13 821.67 837.79 47,165 +12.21(+1.48%)
Oct 08, 2018 817.59 828.44 813.98 825.58 25,776 +5.98(+0.73%)
Oct 05, 2018 829.73 833.55 814.62 819.60 24,600 -8.88(-1.07%)
Oct 04, 2018 829.02 831.83 824.66 828.48 18,376 -1.39(-0.17%)
Oct 03, 2018 836.27 840.25 825.93 829.87 39,374 -1.51(-0.18%)
Oct 02, 2018 827.39 841.92 825.09 831.38 42,162 +6.35(+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.