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 (%)
Aug 30, 2019 1224 1238 1219 1228 23,468 +8.47(+0.69%)
Aug 29, 2019 1215 1221 1205 1219 28,341 +15.27(+1.27%)
Aug 28, 2019 1205 1210 1201 1204 41,958 -4.94(-0.41%)
Aug 27, 2019 1204 1221 1203 1209 45,237 +12.34(+1.03%)
Aug 26, 2019 1187 1198 1187 1196 38,676 +14.72(+1.25%)
Aug 23, 2019 1207 1220 1181 1182 39,747 -25.18(-2.09%)
Aug 22, 2019 1204 1213 1196 1207 43,777 +4.95(+0.41%)
Aug 21, 2019 1196 1205 1183 1202 53,054 +8.95(+0.75%)
Aug 20, 2019 1186 1202 1181 1193 51,457 +3.03(+0.25%)
Aug 19, 2019 1188 1199 1184 1190 76,416 +7.66(+0.65%)
Aug 16, 2019 1177 1194 1177 1182 67,777 +9.05(+0.77%)
Aug 15, 2019 1177 1187 1170 1173 47,377 -4.41(-0.37%)
Aug 14, 2019 1185 1194 1173 1178 67,586 -13.52(-1.14%)
Aug 13, 2019 1178 1192 1178 1191 64,877 +10.35(+0.88%)
Aug 12, 2019 1186 1189 1168 1181 31,096 -9.03(-0.76%)
Aug 09, 2019 1184 1200 1184 1190 53,692 +4.07(+0.34%)
Aug 08, 2019 1092 1197 1092 1186 139,560 +51.63(+4.55%)
Aug 07, 2019 1143 1149 1125 1134 62,066 -13.12(-1.14%)
Aug 06, 2019 1107 1150 1104 1147 62,989 +43.76(+3.97%)
Aug 05, 2019 1113 1116 1098 1103 62,353 -21.84(-1.94%)
Aug 02, 2019 1135 1141 1115 1125 56,340 -13.46(-1.18%)
Aug 01, 2019 1147 1162 1139 1139 55,075 -10.23(-0.89%)
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%)
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.