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

Cable One Inc (NY: CABO )

351.98 -11.71 (-3.22%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2017 672.27 679.96 669.35 671.69 43,171 +2.91(+0.43%)
May 30, 2017 668.67 673.00 655.24 668.78 34,873 +1.62(+0.24%)
May 26, 2017 654.68 670.57 653.42 667.17 38,343 +10.99(+1.68%)
May 25, 2017 652.85 658.70 652.35 656.18 34,007 +5.77(+0.89%)
May 24, 2017 649.93 653.98 646.74 650.41 35,048 +2.18(+0.34%)
May 23, 2017 644.34 652.46 641.01 648.23 33,368 +4.83(+0.75%)
May 22, 2017 647.48 649.58 640.00 643.40 29,029 +0.08(+0.01%)
May 19, 2017 636.37 648.51 636.34 643.32 59,051 +5.91(+0.93%)
May 18, 2017 625.66 641.48 625.66 637.42 55,435 +11.31(+1.81%)
May 17, 2017 629.77 641.87 624.01 626.11 58,451 -3.66(-0.58%)
May 16, 2017 618.80 632.51 617.18 629.77 39,051 +11.13(+1.80%)
May 15, 2017 626.52 628.97 616.43 618.64 63,656 -6.11(-0.98%)
May 12, 2017 625.89 629.23 621.63 624.75 34,358 -1.98(-0.32%)
May 11, 2017 621.51 630.98 619.07 626.73 27,826 +5.30(+0.85%)
May 10, 2017 615.49 623.33 613.85 621.43 18,795 +4.11(+0.67%)
May 09, 2017 625.35 633.83 616.09 617.32 24,275 -6.03(-0.97%)
May 08, 2017 628.60 636.95 617.36 623.36 48,114 -7.11(-1.13%)
May 05, 2017 615.87 633.07 612.18 630.46 51,285 +10.68(+1.72%)
May 04, 2017 625.86 625.86 614.05 619.78 48,212 -7.46(-1.19%)
May 03, 2017 631.95 635.13 622.45 627.25 50,200 -5.62(-0.89%)
May 02, 2017 638.51 642.96 631.35 632.87 41,735 -3.41(-0.54%)
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.