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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 463.47 475.69 463.47 473.28 42,872 +11.91(+2.58%)
Jun 29, 2016 457.17 468.27 457.17 461.37 55,769 +8.58(+1.89%)
Jun 28, 2016 447.96 453.68 444.26 452.79 42,866 +7.15(+1.61%)
Jun 27, 2016 448.66 449.64 436.11 445.64 75,288 -8.35(-1.84%)
Jun 24, 2016 464.20 464.96 450.34 453.98 159,130 -17.08(-3.62%)
Jun 23, 2016 469.05 474.64 465.74 471.06 96,859 +5.99(+1.29%)
Jun 22, 2016 462.94 471.42 461.81 465.07 79,560 +4.55(+0.99%)
Jun 21, 2016 465.04 468.23 460.32 460.52 49,550 -4.50(-0.97%)
Jun 20, 2016 459.83 467.52 459.80 465.02 36,597 +9.18(+2.01%)
Jun 17, 2016 461.43 462.57 452.53 455.83 56,360 -7.69(-1.66%)
Jun 16, 2016 456.15 463.53 452.54 463.53 33,980 +5.60(+1.22%)
Jun 15, 2016 458.80 464.10 454.90 457.93 48,032 -0.55(-0.12%)
Jun 14, 2016 453.48 462.18 451.62 458.47 41,961 +4.57(+1.01%)
Jun 13, 2016 456.30 459.38 449.76 453.90 37,456 -5.43(-1.18%)
Jun 10, 2016 458.84 461.80 456.20 459.33 49,384 -4.02(-0.87%)
Jun 09, 2016 463.94 466.40 455.94 463.35 57,557 -3.41(-0.73%)
Jun 08, 2016 469.45 474.70 464.48 466.76 32,206 -4.27(-0.91%)
Jun 07, 2016 471.51 479.67 469.46 471.03 42,618 -0.23(-0.05%)
Jun 06, 2016 470.43 473.83 462.91 471.26 25,672 +1.02(+0.22%)
Jun 03, 2016 471.07 475.26 468.34 470.24 23,918 -3.43(-0.72%)
Jun 02, 2016 463.00 475.37 458.65 473.68 76,284 +10.64(+2.30%)
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.