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 31, 2019 1166 1175 1143 1149 42,621 -14.49(-1.25%)
Jul 30, 2019 1148 1173 1147 1163 47,579 +14.90(+1.30%)
Jul 29, 2019 1151 1164 1145 1149 69,960 -1.75(-0.15%)
Jul 26, 2019 1151 1154 1141 1150 40,348 -0.77(-0.07%)
Jul 25, 2019 1142 1156 1135 1151 54,749 +9.32(+0.82%)
Jul 24, 2019 1125 1142 1110 1142 38,529 +15.53(+1.38%)
Jul 23, 2019 1138 1140 1119 1126 34,974 -9.25(-0.81%)
Jul 22, 2019 1145 1151 1135 1135 86,438 -7.24(-0.63%)
Jul 19, 2019 1150 1170 1138 1143 67,142 -5.73(-0.50%)
Jul 18, 2019 1148 1153 1146 1148 31,750 -6.14(-0.53%)
Jul 17, 2019 1155 1160 1144 1155 29,452 -1.23(-0.11%)
Jul 16, 2019 1163 1164 1152 1156 28,072 -6.88(-0.59%)
Jul 15, 2019 1161 1175 1156 1163 14,929 -0.17(-0.01%)
Jul 12, 2019 1151 1168 1147 1163 42,678 +13.17(+1.15%)
Jul 11, 2019 1154 1162 1148 1150 69,996 -1.07(-0.09%)
Jul 10, 2019 1152 1157 1145 1151 36,580 +0.71(+0.06%)
Jul 09, 2019 1142 1151 1136 1150 97,595 +3.46(+0.30%)
Jul 08, 2019 1148 1153 1144 1147 51,306 -4.11(-0.36%)
Jul 05, 2019 1134 1151 1124 1151 90,970 +13.96(+1.23%)
Jul 03, 2019 1135 1149 1133 1137 30,605 +7.19(+0.64%)
Jul 02, 2019 1117 1130 1117 1130 57,027 +14.45(+1.30%)
Jul 01, 2019 1108 1124 1103 1115 70,951 +9.39(+0.85%)
Jun 28, 2019 1086 1110 1083 1106 96,794 +25.97(+2.41%)
Jun 27, 2019 1051 1082 1049 1080 98,776 +31.16(+2.97%)
Jun 26, 2019 1069 1069 1045 1049 53,196 -18.01(-1.69%)
Jun 25, 2019 1076 1083 1063 1067 93,411 -10.10(-0.94%)
Jun 24, 2019 1093 1094 1074 1077 48,310 -13.91(-1.28%)
Jun 21, 2019 1098 1102 1084 1091 97,218 -10.85(-0.99%)
Jun 20, 2019 1099 1108 1095 1101 62,008 +3.58(+0.33%)
Jun 19, 2019 1088 1101 1077 1098 86,280 +9.68(+0.89%)
Jun 18, 2019 1100 1111 1085 1088 51,332 -7.14(-0.65%)
Jun 17, 2019 1074 1101 1068 1095 63,569 +17.99(+1.67%)
Jun 14, 2019 1077 1084 1065 1077 102,513 -2.68(-0.25%)
Jun 13, 2019 1101 1101 1074 1080 67,541 -18.07(-1.65%)
Jun 12, 2019 1098 1104 1091 1098 36,394 -1.02(-0.09%)
Jun 11, 2019 1104 1107 1094 1099 59,557 -2.87(-0.26%)
Jun 10, 2019 1118 1118 1087 1102 55,303 -14.95(-1.34%)
Jun 07, 2019 1112 1126 1105 1117 29,652 +4.65(+0.42%)
Jun 06, 2019 1101 1114 1101 1112 38,501 +11.08(+1.01%)
Jun 05, 2019 1088 1106 1088 1101 57,355 +15.14(+1.39%)
Jun 04, 2019 1075 1090 1072 1086 45,853 +21.15(+1.99%)
Jun 03, 2019 1053 1071 1053 1065 65,125 +10.14(+0.96%)
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%)
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.