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

Cable One Inc (NY: CABO )

396.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 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%)
Nov 01, 2021 1653 1666 1629 1638 34,749 -11.82(-0.72%)
Oct 29, 2021 1695 1717 1634 1650 67,938 -44.85(-2.65%)
Oct 28, 2021 1692 1707 1671 1695 29,737 -8.53(-0.50%)
Oct 27, 2021 1734 1724 1692 1704 35,751 -33.97(-1.95%)
Oct 26, 2021 1732 1738 25,743 +14.75(+0.86%)
Oct 25, 2021 1728 1732 1713 1723 21,111 -3.30(-0.19%)
Oct 22, 2021 1730 1756 1714 1726 19,520 +7.64(+0.44%)
Oct 21, 2021 1704 1720 1697 1719 18,858 +3.04(+0.18%)
Oct 20, 2021 1717 1736 1702 1715 19,237 +6.60(+0.39%)
Oct 19, 2021 1721 1721 1696 1709 17,861 +4.81(+0.28%)
Oct 18, 2021 1693 1710 1688 1704 18,122 +6.76(+0.40%)
Oct 15, 2021 1709 1709 1691 1697 15,751 -11.68(-0.68%)
Oct 14, 2021 1692 1709 1689 1709 20,184 +36.30(+2.17%)
Oct 13, 2021 1671 1685 1656 1673 26,573 +4.34(+0.26%)
Oct 12, 2021 1697 1697 1653 1668 44,724 -26.05(-1.54%)
Oct 11, 2021 1709 1724 1691 1694 30,963 -26.24(-1.53%)
Oct 08, 2021 1753 1753 1688 1721 74,041 -48.34(-2.73%)
Oct 07, 2021 1763 1792 1751 1769 65,631 +12.73(+0.72%)
Oct 06, 2021 1755 1758 1742 1756 20,691 -13.97(-0.79%)
Oct 05, 2021 1794 1808 1764 1770 40,882 -18.17(-1.02%)
Oct 04, 2021 1775 1805 1774 1788 36,755 +8.98(+0.50%)
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.