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 +2.95 (+0.88%)
Streaming Delayed 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 1322 1336 1313 1323 66,714 -8.53(-0.64%)
Jul 28, 2022 1367 1377 1325 1332 75,252 -51.85(-3.75%)
Jul 27, 2022 1382 1393 1374 1384 35,763 -1.36(-0.10%)
Jul 26, 2022 1375 1396 1371 1385 26,909 +14.81(+1.08%)
Jul 25, 2022 1370 1388 1366 1370 27,600 -9.42(-0.68%)
Jul 22, 2022 1394 1399 1373 1380 40,884 -16.35(-1.17%)
Jul 21, 2022 1350 1397 1343 1396 72,103 +43.72(+3.23%)
Jul 20, 2022 1345 1354 1328 1352 28,246 +14.09(+1.05%)
Jul 19, 2022 1305 1339 1305 1338 30,366 +38.92(+3.00%)
Jul 18, 2022 1326 1326 1295 1299 46,599 -24.36(-1.84%)
Jul 15, 2022 1314 1330 1303 1324 37,962 +30.07(+2.32%)
Jul 14, 2022 1293 1299 1276 1294 40,502 -0.09(-0.01%)
Jul 13, 2022 1287 1308 1280 1294 43,646 +3.55(+0.28%)
Jul 12, 2022 1242 1297 1241 1290 56,812 +36.09(+2.88%)
Jul 11, 2022 1278 1280 1246 1254 51,114 -31.89(-2.48%)
Jul 08, 2022 1265 1293 1264 1286 91,615 +15.14(+1.19%)
Jul 07, 2022 1270 1281 1261 1271 44,210 +4.65(+0.37%)
Jul 06, 2022 1268 1293 1263 1266 39,594 -8.94(-0.70%)
Jul 05, 2022 1243 1275 1227 1275 46,945 +33.03(+2.66%)
Jul 01, 2022 1242 1263 1227 1242 57,619 +2.69(+0.22%)
Jun 30, 2022 1202 1239 1196 1239 59,183 +31.30(+2.59%)
Jun 29, 2022 1200 1212 1190 1208 45,019 +7.03(+0.59%)
Jun 28, 2022 1230 1242 1197 1201 49,576 -22.35(-1.83%)
Jun 27, 2022 1223 1230 1204 1223 57,041 +5.90(+0.48%)
Jun 24, 2022 1183 1223 1182 1217 82,221 +33.35(+2.82%)
Jun 23, 2022 1174 1186 1167 1184 37,509 +22.33(+1.92%)
Jun 22, 2022 1139 1187 1139 1162 64,778 +8.28(+0.72%)
Jun 21, 2022 1174 1183 1153 1153 61,359 -13.68(-1.17%)
Jun 17, 2022 1129 1183 1129 1167 80,948 +45.09(+4.02%)
Jun 16, 2022 1173 1176 1115 1122 72,091 -70.85(-5.94%)
Jun 15, 2022 1179 1209 1168 1193 64,679 +16.53(+1.41%)
Jun 14, 2022 1176 1195 1147 1176 61,991 -6.23(-0.53%)
Jun 13, 2022 1220 1220 1174 1183 61,984 -50.17(-4.07%)
Jun 10, 2022 1254 1259 1232 1233 43,550 -29.26(-2.32%)
Jun 09, 2022 1267 1284 1255 1262 47,067 -8.68(-0.68%)
Jun 08, 2022 1247 1272 1243 1271 58,270 +21.32(+1.71%)
Jun 07, 2022 1236 1250 1225 1249 31,188 +4.78(+0.38%)
Jun 06, 2022 1247 1256 1233 1245 41,411 +6.01(+0.49%)
Jun 03, 2022 1233 1246 1223 1239 30,290 +0.24(+0.02%)
Jun 02, 2022 1220 1250 1220 1238 39,480 +15.52(+1.27%)
Jun 01, 2022 1258 1258 1223 1223 54,348 -29.70(-2.37%)
May 31, 2022 1238 1264 1219 1253 62,719 +17.36(+1.41%)
May 27, 2022 1244 1247 1222 1235 42,981 +7.43(+0.61%)
May 26, 2022 1191 1235 1190 1228 45,891 +30.01(+2.51%)
May 25, 2022 1192 1211 1191 1198 59,859 +17.74(+1.50%)
May 24, 2022 1171 1185 1148 1180 46,184 +10.54(+0.90%)
May 23, 2022 1158 1173 1144 1169 42,023 +26.08(+2.28%)
May 20, 2022 1140 1157 1117 1143 51,759 +9.29(+0.82%)
May 19, 2022 1111 1149 1110 1134 57,914 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,989 -6.62(-0.59%)
May 17, 2022 1089 1119 1084 1117 42,430 +36.64(+3.39%)
May 16, 2022 1078 1105 1074 1081 45,421 -1.70(-0.16%)
May 13, 2022 1083 1102 1076 1082 58,028 +5.27(+0.49%)
May 12, 2022 1019 1079 1007 1077 66,450 +53.27(+5.20%)
May 11, 2022 1047 1080 1023 1024 80,438 -33.06(-3.13%)
May 10, 2022 1092 1092 1034 1057 99,455 -11.14(-1.04%)
May 09, 2022 1088 1098 1062 1068 99,391 -12.99(-1.20%)
May 06, 2022 1060 1110 1043 1081 222,766 +34.87(+3.33%)
May 05, 2022 1083 1083 1040 1046 88,670 -46.64(-4.27%)
May 04, 2022 1085 1101 1049 1093 90,723 +13.66(+1.27%)
May 03, 2022 1106 1106 1057 1079 84,971 -26.65(-2.41%)
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.