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

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 29, 2022 1323 1337 1314 1324 66,683 -8.54(-0.64%)
Jul 28, 2022 1367 1378 1326 1332 75,216 -51.87(-3.75%)
Jul 27, 2022 1382 1394 1375 1384 35,746 -1.37(-0.10%)
Jul 26, 2022 1376 1397 1372 1386 26,896 +14.82(+1.08%)
Jul 25, 2022 1371 1389 1366 1371 27,587 -9.42(-0.68%)
Jul 22, 2022 1395 1399 1374 1380 40,864 -16.36(-1.17%)
Jul 21, 2022 1351 1398 1343 1397 72,068 +43.73(+3.23%)
Jul 20, 2022 1346 1355 1328 1353 28,233 +14.10(+1.05%)
Jul 19, 2022 1306 1340 1306 1339 30,352 +38.95(+3.00%)
Jul 18, 2022 1327 1327 1295 1300 46,576 -24.38(-1.84%)
Jul 15, 2022 1315 1331 1303 1324 37,944 +30.09(+2.33%)
Jul 14, 2022 1293 1299 1277 1294 40,483 -0.10(-0.01%)
Jul 13, 2022 1288 1308 1281 1294 43,625 +3.56(+0.28%)
Jul 12, 2022 1243 1298 1241 1291 56,785 +36.10(+2.88%)
Jul 11, 2022 1278 1281 1246 1255 51,090 -31.90(-2.48%)
Jul 08, 2022 1266 1293 1264 1286 91,572 +15.15(+1.19%)
Jul 07, 2022 1270 1282 1261 1271 44,189 +4.65(+0.37%)
Jul 06, 2022 1268 1294 1263 1267 39,575 -8.95(-0.70%)
Jul 05, 2022 1244 1276 1228 1276 46,923 +33.05(+2.66%)
Jul 01, 2022 1242 1264 1228 1243 57,592 +2.70(+0.22%)
Jun 30, 2022 1203 1240 1197 1240 59,155 +31.31(+2.59%)
Jun 29, 2022 1200 1213 1190 1209 44,998 +7.04(+0.59%)
Jun 28, 2022 1230 1243 1198 1202 49,553 -22.37(-1.83%)
Jun 27, 2022 1224 1230 1205 1224 57,014 +5.90(+0.48%)
Jun 24, 2022 1184 1224 1183 1218 82,183 +33.37(+2.82%)
Jun 23, 2022 1174 1187 1167 1185 37,491 +22.34(+1.92%)
Jun 22, 2022 1140 1188 1140 1162 64,748 +8.28(+0.72%)
Jun 21, 2022 1175 1183 1154 1154 61,329 -13.68(-1.17%)
Jun 17, 2022 1130 1184 1130 1168 80,910 +45.11(+4.02%)
Jun 16, 2022 1173 1177 1115 1123 72,057 -70.89(-5.94%)
Jun 15, 2022 1179 1209 1168 1193 64,649 +16.54(+1.41%)
Jun 14, 2022 1176 1195 1147 1177 61,962 -6.23(-0.53%)
Jun 13, 2022 1221 1221 1175 1183 61,954 -50.19(-4.07%)
Jun 10, 2022 1255 1259 1233 1233 43,530 -29.28(-2.32%)
Jun 09, 2022 1267 1285 1256 1263 47,044 -8.68(-0.68%)
Jun 08, 2022 1247 1273 1244 1271 58,242 +21.33(+1.71%)
Jun 07, 2022 1236 1250 1226 1250 31,174 +4.78(+0.38%)
Jun 06, 2022 1248 1257 1234 1245 41,392 +6.02(+0.49%)
Jun 03, 2022 1233 1247 1223 1239 30,276 +0.23(+0.02%)
Jun 02, 2022 1220 1251 1220 1239 39,461 +15.53(+1.27%)
Jun 01, 2022 1259 1259 1223 1223 54,323 -29.72(-2.37%)
May 31, 2022 1239 1265 1219 1253 62,690 +17.37(+1.41%)
May 27, 2022 1245 1248 1223 1236 42,961 +7.44(+0.61%)
May 26, 2022 1192 1235 1190 1228 45,869 +30.02(+2.51%)
May 25, 2022 1193 1212 1191 1198 59,831 +17.75(+1.50%)
May 24, 2022 1172 1186 1148 1181 46,162 +10.55(+0.90%)
May 23, 2022 1158 1174 1145 1170 42,003 +26.09(+2.28%)
May 20, 2022 1141 1158 1118 1144 51,734 +9.30(+0.82%)
May 19, 2022 1111 1149 1110 1135 57,887 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,962 -6.62(-0.59%)
May 17, 2022 1089 1120 1085 1118 42,410 +36.66(+3.39%)
May 16, 2022 1079 1105 1075 1081 45,399 -1.70(-0.16%)
May 13, 2022 1083 1103 1076 1083 58,001 +5.27(+0.49%)
May 12, 2022 1019 1080 1007 1078 66,419 +53.29(+5.20%)
May 11, 2022 1048 1080 1024 1024 80,400 -33.07(-3.13%)
May 10, 2022 1092 1092 1035 1057 99,408 -11.14(-1.04%)
May 09, 2022 1088 1099 1062 1069 99,344 -13.01(-1.20%)
May 06, 2022 1060 1111 1043 1082 222,660 +34.89(+3.33%)
May 05, 2022 1084 1084 1041 1047 88,628 -46.66(-4.27%)
May 04, 2022 1086 1101 1049 1093 90,680 +13.66(+1.27%)
May 03, 2022 1106 1106 1058 1080 84,930 -26.65(-2.41%)
May 02, 2022 1124 1144 1096 1106 71,239 -12.67(-1.13%)
Apr 29, 2022 1204 1204 1115 1119 88,435 -82.70(-6.88%)
Apr 28, 2022 1229 1229 1177 1202 93,325 -27.46(-2.23%)
Apr 27, 2022 1239 1265 1226 1229 59,262 -11.57(-0.93%)
Apr 26, 2022 1261 1263 1234 1241 39,313 -60.51(-4.65%)
Apr 25, 2022 1276 1309 1257 1301 41,380 +12.64(+0.98%)
Apr 22, 2022 1312 1312 1280 1289 29,254 -12.90(-0.99%)
Apr 21, 2022 1357 1357 1291 1302 35,376 -41.26(-3.07%)
Apr 20, 2022 1354 1375 1339 1343 43,051 -15.05(-1.11%)
Apr 19, 2022 1336 1369 1329 1358 63,025 +32.48(+2.45%)
Apr 18, 2022 1366 1366 1312 1325 34,448 -44.88(-3.28%)
Apr 14, 2022 1381 1386 1370 1370 33,143 -11.37(-0.82%)
Apr 13, 2022 1392 1397 1382 1382 31,525 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1381 1382 27,325 -3.81(-0.27%)
Apr 11, 2022 1411 1436 1379 1386 39,477 -26.69(-1.89%)
Apr 08, 2022 1423 1430 1411 1413 30,332 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1403 1420 24,488 -17.13(-1.19%)
Apr 06, 2022 1439 1444 1420 1437 27,135 -2.02(-0.14%)
Apr 05, 2022 1426 1441 1425 1439 28,790 +3.12(+0.22%)
Apr 04, 2022 1440 1449 1435 1436 29,345 -3.86(-0.27%)
Apr 01, 2022 1398 1444 1392 1440 64,614 +35.05(+2.49%)
Mar 31, 2022 1493 1493 1405 1405 50,309 -78.12(-5.27%)
Mar 30, 2022 1487 1501 1480 1483 28,776 -9.67(-0.65%)
Mar 29, 2022 1487 1513 1482 1493 29,027 +29.01(+1.98%)
Mar 28, 2022 1446 1465 1429 1464 21,818 +17.84(+1.23%)
Mar 25, 2022 1420 1448 1420 1446 27,821 +33.46(+2.37%)
Mar 24, 2022 1399 1423 1390 1413 25,490 +12.66(+0.90%)
Mar 23, 2022 1457 1467 1393 1400 39,974 -69.59(-4.74%)
Mar 22, 2022 1443 1477 1443 1469 26,413 +23.32(+1.61%)
Mar 21, 2022 1464 1478 1437 1446 35,817 -21.00(-1.43%)
Mar 18, 2022 1422 1468 1422 1467 51,891 +35.93(+2.51%)
Mar 17, 2022 1398 1437 1394 1431 21,816 +30.25(+2.16%)
Mar 16, 2022 1414 1416 1377 1401 31,822 -13.11(-0.93%)
Mar 15, 2022 1432 1436 1401 1414 40,175 -5.38(-0.38%)
Mar 14, 2022 1387 1422 1387 1419 43,610 +19.24(+1.37%)
Mar 11, 2022 1434 1440 1397 1400 41,531 -17.57(-1.24%)
Mar 10, 2022 1399 1420 1389 1418 31,167 +13.95(+0.99%)
Mar 09, 2022 1386 1407 1381 1404 44,070 +37.80(+2.77%)
Mar 08, 2022 1385 1391 1360 1366 40,906 -10.08(-0.73%)
Mar 07, 2022 1402 1417 1374 1376 43,675 -19.93(-1.43%)
Mar 04, 2022 1375 1402 1375 1396 36,476 +14.58(+1.06%)
Mar 03, 2022 1394 1394 1364 1381 34,640 +1.88(+0.14%)
Mar 02, 2022 1370 1400 1370 1380 34,218 +9.79(+0.71%)
Mar 01, 2022 1369 1390 1367 1370 44,737 -5.14(-0.37%)
Feb 28, 2022 1392 1425 1361 1375 80,816 -7.20(-0.52%)
Feb 25, 2022 1356 1399 1338 1382 56,086 +18.00(+1.32%)
Feb 24, 2022 1321 1370 1320 1364 48,085 +24.14(+1.80%)
Feb 23, 2022 1415 1415 1335 1340 32,691 -64.26(-4.58%)
Feb 22, 2022 1424 1433 1399 1404 42,161 -11.00(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1447 1447 1403 1403 29,372 -42.25(-2.92%)
Feb 16, 2022 1447 1452 1434 1446 28,709 -13.33(-0.91%)
Feb 15, 2022 1459 1468 1447 1459 34,215 +18.99(+1.32%)
Feb 14, 2022 1471 1480 1431 1440 40,644 -34.05(-2.31%)
Feb 11, 2022 1489 1497 1465 1474 27,575 -11.93(-0.80%)
Feb 10, 2022 1482 1495 1480 1486 20,843 -10.63(-0.71%)
Feb 09, 2022 1512 1520 1485 1497 28,880 -3.89(-0.26%)
Feb 08, 2022 1492 1506 1492 1501 25,771 +13.23(+0.89%)
Feb 07, 2022 1501 1518 1482 1487 20,093 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1495 1501 32,543 +9.57(+0.64%)
Feb 03, 2022 1470 1502 1492 23,198 +15.53(+1.05%)
Feb 02, 2022 1500 1500 1474 1476 31,834 -11.14(-0.75%)
Feb 01, 2022 1468 1498 1463 1487 42,261 +7.76(+0.52%)
Jan 31, 2022 1450 1491 1480 50,170 +34.62(+2.40%)
Jan 28, 2022 1396 1448 1392 1445 43,067 +51.73(+3.71%)
Jan 27, 2022 1406 1415 1387 1393 28,597 -5.56(-0.40%)
Jan 26, 2022 1456 1457 1393 1399 34,476 -48.56(-3.35%)
Jan 25, 2022 1465 1465 1417 1447 44,818 -28.97(-1.96%)
Jan 24, 2022 1450 1484 1427 1476 51,690 +13.28(+0.91%)
Jan 21, 2022 1471 1490 1463 1463 44,536 -20.41(-1.38%)
Jan 20, 2022 1508 1531 1481 1484 55,073 -32.12(-2.12%)
Jan 19, 2022 1516 1545 1506 1516 86,498 +16.69(+1.11%)
Jan 18, 2022 1488 1508 1463 1499 109,707 +4.85(+0.32%)
Jan 14, 2022 1494 0 -5.53(-0.37%)
Jan 13, 2022 1536 1536 1494 1500 39,680 -39.39(-2.56%)
Jan 12, 2022 1545 1567 1533 1539 50,249 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1534 1549 64,055 -14.68(-0.94%)
Jan 10, 2022 1595 1595 1558 1563 36,643 -35.43(-2.22%)
Jan 07, 2022 1610 1620 1581 1599 24,434 -8.58(-0.53%)
Jan 06, 2022 1615 1618 1591 1607 31,008 -8.79(-0.54%)
Jan 05, 2022 1647 1653 1615 1616 30,577 -44.92(-2.70%)
Jan 04, 2022 1685 1692 1656 1661 56,209 -9.37(-0.56%)
Jan 03, 2022 1681 1682 1658 1670 20,463 -18.81(-1.11%)
Dec 31, 2021 1693 1709 1689 1689 18,743 -8.45(-0.50%)
Dec 30, 2021 1667 1711 1667 1698 26,844 +34.37(+2.07%)
Dec 29, 2021 1690 1690 1658 1663 21,535 -13.51(-0.81%)
Dec 28, 2021 1679 1684 1662 1677 20,739 +4.23(+0.25%)
Dec 27, 2021 1657 1687 1657 1672 16,330 +7.62(+0.46%)
Dec 23, 2021 1661 1681 1661 1665 16,780 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1645 1659 22,712 +8.18(+0.50%)
Dec 21, 2021 1636 1665 1636 1651 54,146 +19.50(+1.20%)
Dec 20, 2021 1589 1644 1589 1631 41,781 +23.89(+1.49%)
Dec 17, 2021 1556 1629 1553 1607 93,617 +48.87(+3.14%)
Dec 16, 2021 1600 1604 1557 1558 54,780 -43.67(-2.73%)
Dec 15, 2021 1633 1633 1569 1602 39,928 -26.22(-1.61%)
Dec 14, 2021 1622 1650 1609 1628 35,175 -0.08(-0.00%)
Dec 13, 2021 1627 1643 1615 1628 36,164 -9.55(-0.58%)
Dec 10, 2021 1637 1657 1627 1638 28,880 +3.87(+0.24%)
Dec 09, 2021 1725 1725 1634 1634 41,409 -95.52(-5.52%)
Dec 08, 2021 1728 1741 1710 1730 27,215 +1.49(+0.09%)
Dec 07, 2021 1755 1755 1717 1728 32,443 -21.86(-1.25%)
Dec 06, 2021 1761 1770 1741 1750 26,061 +12.32(+0.71%)
Dec 03, 2021 1786 1786 1734 1738 32,457 -35.03(-1.98%)
Dec 02, 2021 1675 1791 1675 1773 41,185 +97.98(+5.85%)
Dec 01, 2021 1709 1732 1673 1675 34,726 -22.74(-1.34%)
Nov 30, 2021 1747 1750 1687 1697 68,781 -51.64(-2.95%)
Nov 29, 2021 1758 1762 1739 1749 25,299 -14.36(-0.81%)
Nov 26, 2021 1713 1774 1713 1763 18,722 +28.22(+1.63%)
Nov 24, 2021 1772 1772 1734 1735 29,566 -33.66(-1.90%)
Nov 23, 2021 1763 1786 1755 1769 32,237 +11.03(+0.63%)
Nov 22, 2021 1762 1765 1748 1758 26,654 +7.79(+0.45%)
Nov 19, 2021 1749 1755 1741 1750 21,403 +1.21(+0.07%)
Nov 18, 2021 1764 1747 1738 1749 19,905 -2.41(-0.14%)
Nov 17, 2021 1740 1757 1731 1751 21,575 +0.92(+0.05%)
Nov 16, 2021 1765 1780 1746 1750 26,991 -10.53(-0.60%)
Nov 15, 2021 1733 1761 1731 1761 14,886 +32.54(+1.88%)
Nov 12, 2021 1737 1757 1726 1728 24,829 -6.89(-0.40%)
Nov 11, 2021 1731 1755 1729 1735 18,931 +9.76(+0.57%)
Nov 10, 2021 1726 1725 22,319 +3.17(+0.18%)
Nov 09, 2021 1723 1743 1706 1722 40,623 +1.77(+0.10%)
Nov 08, 2021 1696 1720 1695 1720 30,704 +30.44(+1.80%)
Nov 05, 2021 1650 1722 1650 1690 25,198 +51.42(+3.14%)
Nov 04, 2021 1660 1660 1624 1639 34,702 -31.90(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,166 +34.05(+2.08%)
Nov 02, 2021 1625 1637 1608 1636 34,217 +11.52(+0.71%)
Nov 01, 2021 1639 1652 1615 1625 35,038 -11.72(-0.72%)
Oct 29, 2021 1681 1703 1621 1637 68,504 -44.48(-2.65%)
Oct 28, 2021 1678 1693 1657 1681 29,985 -8.46(-0.50%)
Oct 27, 2021 1720 1710 1678 1690 36,048 -33.69(-1.96%)
Oct 26, 2021 1718 1723 25,958 +14.63(+0.86%)
Oct 25, 2021 1713 1718 1699 1709 21,287 -3.27(-0.19%)
Oct 22, 2021 1716 1741 1700 1712 19,682 +7.57(+0.44%)
Oct 21, 2021 1690 1706 1683 1704 19,015 +3.01(+0.18%)
Oct 20, 2021 1702 1722 1688 1701 19,397 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1682 1695 18,009 +4.78(+0.28%)
Oct 18, 2021 1679 1695 1674 1690 18,273 +6.69(+0.40%)
Oct 15, 2021 1695 1695 1677 1683 15,883 -11.58(-0.68%)
Oct 14, 2021 1678 1695 1675 1695 20,352 +36.00(+2.17%)
Oct 13, 2021 1657 1671 1643 1659 26,794 +4.30(+0.26%)
Oct 12, 2021 1683 1683 1639 1655 45,097 -25.83(-1.54%)
Oct 11, 2021 1695 1710 1677 1680 31,221 -26.02(-1.52%)
Oct 08, 2021 1739 1739 1674 1706 74,658 -47.94(-2.73%)
Oct 07, 2021 1749 1777 1736 1754 66,177 +12.63(+0.73%)
Oct 06, 2021 1741 1744 1727 1742 20,864 -13.86(-0.79%)
Oct 05, 2021 1779 1793 1750 1756 41,223 -18.02(-1.02%)
Oct 04, 2021 1760 1790 1760 1774 37,061 +8.90(+0.50%)
Oct 01, 2021 1732 1788 1723 1765 37,147 +30.61(+1.77%)
Sep 30, 2021 1760 1777 1734 1734 30,027 -19.49(-1.11%)
Sep 29, 2021 1751 1779 1750 1754 31,271 +19.51(+1.13%)
Sep 28, 2021 1739 1743 1718 1734 35,763 -20.97(-1.19%)
Sep 27, 2021 1763 1781 1748 1755 41,765 -23.43(-1.32%)
Sep 24, 2021 1817 1841 1771 1778 44,094 -44.16(-2.42%)
Sep 23, 2021 1844 1851 1812 1823 38,095 -12.56(-0.68%)
Sep 22, 2021 1843 1849 1830 1835 21,875 +2.99(+0.16%)
Sep 21, 2021 1857 1857 1827 1832 30,380 -19.29(-1.04%)
Sep 20, 2021 1870 1874 1835 1852 29,617 -27.05(-1.44%)
Sep 17, 2021 1869 1897 1857 1879 152,966 +0.30(+0.02%)
Sep 16, 2021 1897 1897 1872 1878 31,793 -18.93(-1.00%)
Sep 15, 2021 1827 1911 1815 1897 52,940 +72.19(+3.96%)
Sep 14, 2021 1906 1906 1825 1825 43,335 -78.28(-4.11%)
Sep 13, 2021 1918 1930 1895 1903 36,240 +4.56(+0.24%)
Sep 10, 2021 1896 1916 1873 1899 34,093 -0.80(-0.04%)
Sep 09, 2021 1928 1929 1884 1900 28,805 -28.03(-1.45%)
Sep 08, 2021 1918 1945 1904 1928 29,451 +19.45(+1.02%)
Sep 07, 2021 1982 1982 1895 1908 45,444 -86.45(-4.33%)
Sep 03, 2021 2032 2043 1994 1995 29,738 -41.72(-2.05%)
Sep 02, 2021 2009 2039 2009 2036 27,482 +29.58(+1.47%)
Sep 01, 2021 2007 2035 2007 2007 31,268 -1.40(-0.07%)
Aug 31, 2021 1983 2027 1961 2008 54,614 +21.08(+1.06%)
Aug 30, 2021 1970 2000 1970 1987 20,938 +12.61(+0.64%)
Aug 27, 2021 1965 1990 1963 1974 27,992 +26.22(+1.35%)
Aug 26, 2021 1939 1974 1939 1948 18,860 -2.99(-0.15%)
Aug 25, 2021 1920 1957 1920 1951 20,984 +17.37(+0.90%)
Aug 24, 2021 1950 1955 1930 1934 16,055 -14.16(-0.73%)
Aug 23, 2021 1968 1971 1939 1948 19,411 -6.25(-0.32%)
Aug 20, 2021 1929 1958 1929 1954 34,045 +24.91(+1.29%)
Aug 19, 2021 1898 1938 1898 1929 18,124 +22.95(+1.20%)
Aug 18, 2021 1959 1959 1905 1906 16,809 -52.70(-2.69%)
Aug 17, 2021 1971 1975 1954 1959 37,914 -6.81(-0.35%)
Aug 16, 2021 1949 1977 1948 1966 49,415 +18.30(+0.94%)
Aug 13, 2021 1943 1953 1939 1948 24,070 -3.69(-0.19%)
Aug 12, 2021 1932 1963 1926 1951 33,236 +18.04(+0.93%)
Aug 11, 2021 1912 1947 1909 1933 40,289 +29.03(+1.52%)
Aug 10, 2021 1910 1910 1877 1904 56,720 +27.87(+1.49%)
Aug 09, 2021 1872 1888 1856 1876 31,523 -4.35(-0.23%)
Aug 06, 2021 1883 1905 1866 1881 35,905 +0.21(+0.01%)
Aug 05, 2021 1877 1881 1868 1880 43,359 +13.14(+0.70%)
Aug 04, 2021 1837 1872 1824 1867 30,184 +16.35(+0.88%)
Aug 03, 2021 1828 1865 1820 1851 52,572 +36.18(+1.99%)
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.