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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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, 2019 1057 1062 1050 1055 55,386 -10.86(-1.02%)
May 30, 2019 1061 1075 1052 1066 46,508 +6.87(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,482 -17.12(-1.59%)
May 28, 2019 1065 1084 1060 1076 85,317 +11.43(+1.07%)
May 24, 2019 1078 1078 1064 1064 57,399 -9.43(-0.88%)
May 23, 2019 1067 1077 1064 1074 74,761 +0.68(+0.06%)
May 22, 2019 1072 1082 1067 1073 50,302 -1.79(-0.17%)
May 21, 2019 1064 1079 1058 1075 36,408 +13.59(+1.28%)
May 20, 2019 1070 1071 1060 1061 131,162 -12.57(-1.17%)
May 17, 2019 1058 1081 1058 1074 85,507 +10.93(+1.03%)
May 16, 2019 1048 1064 1048 1063 39,017 +15.42(+1.47%)
May 15, 2019 1037 1056 1037 1048 99,793 +5.30(+0.51%)
May 14, 2019 1018 1051 1018 1042 57,705 +27.85(+2.75%)
May 13, 2019 1017 1022 1006 1014 67,879 -13.37(-1.30%)
May 10, 2019 1031 1041 996.04 1028 74,792 -8.79(-0.85%)
May 09, 2019 1024 1045 1021 1037 129,229 +8.25(+0.80%)
May 08, 2019 1018 1039 1018 1028 133,280 +10.11(+0.99%)
May 07, 2019 1013 1022 1000 1018 62,153 -0.43(-0.04%)
May 06, 2019 1012 1019 1009 1019 99,015 -0.46(-0.05%)
May 03, 2019 996.38 1019 994.74 1019 96,116 +26.03(+2.62%)
May 02, 2019 984.59 994.80 979.44 993.15 78,971 +7.47(+0.76%)
May 01, 2019 998.74 1014 984.75 985.68 90,211 -13.99(-1.40%)
Apr 30, 2019 985.09 1004 985.08 999.66 80,732 +15.76(+1.60%)
Apr 29, 2019 975.18 991.33 974.39 983.90 58,104 +9.84(+1.01%)
Apr 26, 2019 962.92 981.16 962.92 974.06 56,439 +11.51(+1.20%)
Apr 25, 2019 964.03 970.89 951.41 962.55 46,308 +1.90(+0.20%)
Apr 24, 2019 962.40 962.78 955.63 960.65 23,677 -1.61(-0.17%)
Apr 23, 2019 965.49 971.27 961.15 962.26 61,438 -3.12(-0.32%)
Apr 22, 2019 963.37 978.24 962.80 965.38 75,160 -0.97(-0.10%)
Apr 18, 2019 969.63 972.87 953.92 966.35 63,334 +0.04(+0.00%)
Apr 17, 2019 966.74 973.96 959.22 966.32 73,944 +1.24(+0.13%)
Apr 16, 2019 963.68 971.93 959.21 965.07 48,923 +2.72(+0.28%)
Apr 15, 2019 959.80 971.88 955.80 962.35 64,520 +3.86(+0.40%)
Apr 12, 2019 971.83 971.83 955.36 958.49 70,867 -8.26(-0.85%)
Apr 11, 2019 962.99 971.38 952.81 966.75 84,416 +6.05(+0.63%)
Apr 10, 2019 955.43 967.12 954.29 960.70 51,354 +7.62(+0.80%)
Apr 09, 2019 951.76 958.56 942.52 953.08 55,145 -0.07(-0.01%)
Apr 08, 2019 945.77 954.86 942.90 953.16 78,125 +7.38(+0.78%)
Apr 05, 2019 939.18 948.94 938.52 945.78 39,677 +9.41(+1.00%)
Apr 04, 2019 934.56 944.76 924.45 936.37 71,363 +4.39(+0.47%)
Apr 03, 2019 943.55 948.26 927.84 931.98 65,653 -9.75(-1.04%)
Apr 02, 2019 942.11 946.98 929.41 941.72 76,847 +1.36(+0.14%)
Apr 01, 2019 934.12 943.58 926.75 940.37 74,589 +15.31(+1.65%)
Mar 29, 2019 932.63 932.63 918.13 925.06 31,190 -4.35(-0.47%)
Mar 28, 2019 925.17 932.15 918.20 929.40 36,055 +5.07(+0.55%)
Mar 27, 2019 922.83 925.54 917.21 924.33 42,929 +4.04(+0.44%)
Mar 26, 2019 911.30 920.36 908.87 920.29 69,055 +15.38(+1.70%)
Mar 25, 2019 902.09 910.06 896.78 904.90 57,127 -0.41(-0.04%)
Mar 22, 2019 890.72 912.43 890.72 905.31 76,277 +17.53(+1.97%)
Mar 21, 2019 883.70 895.55 883.70 887.78 68,687 +3.60(+0.41%)
Mar 20, 2019 887.91 893.53 880.48 884.18 60,407 -4.67(-0.52%)
Mar 19, 2019 890.30 890.74 881.20 888.84 76,769 +2.77(+0.31%)
Mar 18, 2019 892.41 892.41 873.80 886.07 80,558 -6.67(-0.75%)
Mar 15, 2019 888.88 897.50 888.23 892.75 87,310 +3.09(+0.35%)
Mar 14, 2019 882.60 890.07 879.75 889.65 62,890 +3.83(+0.43%)
Mar 13, 2019 886.05 890.40 881.35 885.83 72,619 +5.00(+0.57%)
Mar 12, 2019 872.36 881.15 871.84 880.83 51,006 +8.25(+0.95%)
Mar 11, 2019 867.20 880.03 861.22 872.58 59,379 +5.20(+0.60%)
Mar 08, 2019 872.26 872.88 858.67 867.38 68,427 -8.02(-0.92%)
Mar 07, 2019 872.71 886.41 870.72 875.40 71,849 +1.06(+0.12%)
Mar 06, 2019 893.39 896.95 871.81 874.35 57,815 -17.35(-1.95%)
Mar 05, 2019 896.52 897.79 885.69 891.70 60,436 -4.76(-0.53%)
Mar 04, 2019 895.97 897.74 878.89 896.46 56,282 +2.53(+0.28%)
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.