Skip to main content

Cable One Inc (NY: CABO )

423.13 -1.85 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 463.69 475.91 463.69 473.50 42,852 +11.92(+2.58%)
Jun 29, 2016 457.38 468.50 457.38 461.59 55,742 +8.58(+1.89%)
Jun 28, 2016 448.17 453.89 444.47 453.00 42,845 +7.16(+1.61%)
Jun 27, 2016 448.88 449.85 436.31 445.85 75,252 -8.35(-1.84%)
Jun 24, 2016 464.42 465.19 450.55 454.20 159,055 -17.08(-3.62%)
Jun 23, 2016 469.27 474.87 465.96 471.28 96,813 +5.99(+1.29%)
Jun 22, 2016 463.16 471.64 462.03 465.29 79,523 +4.56(+0.99%)
Jun 21, 2016 465.26 468.45 460.54 460.74 49,526 -4.50(-0.97%)
Jun 20, 2016 460.05 467.75 460.01 465.24 36,580 +9.19(+2.01%)
Jun 17, 2016 461.65 462.79 452.75 456.05 56,333 -7.69(-1.66%)
Jun 16, 2016 456.37 463.75 452.75 463.75 33,964 +5.60(+1.22%)
Jun 15, 2016 459.01 464.32 455.12 458.14 48,009 -0.55(-0.12%)
Jun 14, 2016 453.69 462.40 451.84 458.69 41,941 +4.57(+1.01%)
Jun 13, 2016 456.51 459.60 449.98 454.12 37,439 -5.44(-1.18%)
Jun 10, 2016 459.06 462.01 456.41 459.55 49,360 -4.02(-0.87%)
Jun 09, 2016 464.16 466.62 456.15 463.57 57,530 -3.42(-0.73%)
Jun 08, 2016 469.67 474.93 464.70 466.99 32,191 -4.27(-0.91%)
Jun 07, 2016 471.74 479.89 469.68 471.25 42,598 -0.23(-0.05%)
Jun 06, 2016 470.65 474.05 463.12 471.49 25,659 +1.02(+0.22%)
Jun 03, 2016 471.29 475.49 468.56 470.47 23,907 -3.44(-0.72%)
Jun 02, 2016 463.22 475.60 458.87 473.90 76,248 +10.65(+2.30%)
Jun 01, 2016 452.38 465.70 452.38 463.25 68,851 +9.58(+2.11%)
May 31, 2016 451.37 456.66 446.71 453.67 36,842 +2.76(+0.61%)
May 27, 2016 442.00 450.91 450.91 450.91 43,742 +5.56(+1.25%)
May 26, 2016 448.12 449.06 440.96 445.35 36,853 -2.88(-0.64%)
May 25, 2016 448.67 453.47 446.27 448.23 36,375 +0.04(+0.01%)
May 24, 2016 449.96 452.85 447.71 448.19 34,368 -2.08(-0.46%)
May 23, 2016 454.42 454.42 448.90 450.27 20,395 -4.59(-1.01%)
May 20, 2016 449.05 456.46 449.00 454.87 26,150 +5.67(+1.26%)
May 19, 2016 449.79 449.98 447.41 449.20 22,607 -0.62(-0.14%)
May 18, 2016 449.20 455.43 448.87 449.82 27,362 -0.16(-0.03%)
May 17, 2016 449.78 458.30 444.48 449.98 37,383 -0.77(-0.17%)
May 16, 2016 454.61 458.55 449.05 450.75 35,235 -10.81(-2.34%)
May 13, 2016 459.94 465.53 457.03 461.56 40,456 +1.49(+0.32%)
May 12, 2016 452.30 463.94 447.70 460.07 66,102 +9.63(+2.14%)
May 11, 2016 456.54 456.54 444.47 450.44 100,265 -7.18(-1.57%)
May 10, 2016 453.44 457.85 448.02 457.62 56,757 +6.53(+1.45%)
May 09, 2016 449.04 457.85 447.66 451.09 47,627 +2.94(+0.66%)
May 06, 2016 442.00 451.35 439.86 448.15 44,606 +6.16(+1.39%)
May 05, 2016 438.47 456.92 431.40 442.00 72,389 +15.91(+3.73%)
May 04, 2016 424.12 431.49 420.48 426.09 37,140 +0.13(+0.03%)
May 03, 2016 427.41 431.46 424.62 425.96 35,171 -3.22(-0.75%)
May 02, 2016 423.70 429.23 419.34 429.18 26,028 +5.52(+1.30%)
Apr 29, 2016 424.26 428.13 417.47 423.66 27,234 -1.55(-0.36%)
Apr 28, 2016 425.56 426.01 419.41 425.21 26,365 -1.66(-0.39%)
Apr 27, 2016 425.64 427.20 423.23 426.88 16,438 +1.51(+0.36%)
Apr 26, 2016 423.68 426.93 423.68 425.36 19,288 +1.77(+0.42%)
Apr 25, 2016 421.40 427.61 421.07 423.59 35,570 +0.79(+0.19%)
Apr 22, 2016 416.92 422.80 413.56 422.80 16,671 +8.53(+2.06%)
Apr 21, 2016 417.75 418.35 413.25 414.27 25,604 -3.43(-0.82%)
Apr 20, 2016 418.84 420.01 413.64 417.70 17,786 -1.15(-0.28%)
Apr 19, 2016 417.30 421.63 417.30 418.85 10,394 +1.61(+0.38%)
Apr 18, 2016 417.04 421.14 416.37 417.25 37,722 -1.45(-0.35%)
Apr 15, 2016 416.16 419.99 415.49 418.70 22,592 +2.57(+0.62%)
Apr 14, 2016 415.96 420.75 413.64 416.13 54,419 -0.03(-0.01%)
Apr 13, 2016 413.29 419.96 409.27 416.16 50,937 +5.59(+1.36%)
Apr 12, 2016 413.08 413.16 407.47 410.56 44,769 -2.47(-0.60%)
Apr 11, 2016 408.01 414.01 408.01 413.04 35,812 +5.93(+1.46%)
Apr 08, 2016 407.08 408.01 404.65 407.11 11,407 +2.33(+0.57%)
Apr 07, 2016 403.70 409.10 400.84 404.79 28,734 +0.09(+0.02%)
Apr 06, 2016 402.62 405.24 401.66 404.69 13,155 +1.72(+0.43%)
Apr 05, 2016 401.46 404.31 397.12 402.98 72,417 +1.58(+0.39%)
Apr 04, 2016 408.46 410.68 400.73 401.40 24,881 -6.16(-1.51%)
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.