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

Cable One Inc (NY: CABO )

351.56 +16.51 (+4.93%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 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 (%)
Sep 30, 2020 1710 1797 1710 1793 83,512 +76.49(+4.46%)
Sep 29, 2020 1712 1760 1712 1717 55,594 +40.25(+2.40%)
Sep 28, 2020 1684 1694 1663 1676 36,380 +5.46(+0.33%)
Sep 25, 2020 1605 1695 1604 1671 38,063 +55.03(+3.41%)
Sep 24, 2020 1639 1639 1611 1616 22,763 -32.20(-1.95%)
Sep 23, 2020 1671 1676 1643 1648 29,002 -25.13(-1.50%)
Sep 22, 2020 1657 1683 1657 1673 29,421 +31.29(+1.91%)
Sep 21, 2020 1618 1654 1618 1642 25,386 -5.50(-0.33%)
Sep 18, 2020 1685 1698 1626 1647 97,578 -37.09(-2.20%)
Sep 17, 2020 1712 1735 1678 1684 37,230 -52.20(-3.01%)
Sep 16, 2020 1757 1765 1727 1737 17,293 -6.54(-0.38%)
Sep 15, 2020 1722 1748 1716 1743 37,912 +31.71(+1.85%)
Sep 14, 2020 1702 1724 1700 1712 22,702 +24.02(+1.42%)
Sep 11, 2020 1702 1721 1667 1688 34,173 -13.03(-0.77%)
Sep 10, 2020 1734 1755 1700 1701 31,086 -32.35(-1.87%)
Sep 09, 2020 1718 1761 1718 1733 32,454 +28.39(+1.67%)
Sep 08, 2020 1729 1754 1704 1704 38,768 -50.16(-2.86%)
Sep 04, 2020 1807 1807 1729 1755 44,583 -39.08(-2.18%)
Sep 03, 2020 1747 1811 1747 1794 55,679 +33.85(+1.92%)
Sep 02, 2020 1750 1778 1748 1760 40,729 +15.66(+0.90%)
Sep 01, 2020 1750 1754 1729 1744 35,801 -5.98(-0.34%)
Aug 31, 2020 1762 1771 1729 1750 47,740 -14.99(-0.85%)
Aug 28, 2020 1788 1809 1762 1765 29,231 -11.58(-0.65%)
Aug 27, 2020 1726 1788 1726 1777 51,572 +62.56(+3.65%)
Aug 26, 2020 1734 1749 1703 1714 35,364 -25.68(-1.48%)
Aug 25, 2020 1759 1771 1736 1740 35,088 -11.65(-0.67%)
Aug 24, 2020 1749 1757 1732 1752 28,465 +14.68(+0.85%)
Aug 21, 2020 1752 1764 1722 1737 47,211 -28.90(-1.64%)
Aug 20, 2020 1762 1782 1759 1766 36,136 -16.13(-0.91%)
Aug 19, 2020 1826 1826 1775 1782 34,147 -34.45(-1.90%)
Aug 18, 2020 1844 1859 1808 1816 24,201 -17.24(-0.94%)
Aug 17, 2020 1791 1859 1791 1834 50,043 +57.38(+3.23%)
Aug 14, 2020 1794 1816 1773 1776 25,901 -14.86(-0.83%)
Aug 13, 2020 1768 1802 1753 1791 36,418 +19.68(+1.11%)
Aug 12, 2020 1794 1809 1768 1771 27,270 -0.86(-0.05%)
Aug 11, 2020 1824 1836 1770 1772 32,357 -41.64(-2.30%)
Aug 10, 2020 1819 1823 1791 1814 33,271 -1.99(-0.11%)
Aug 07, 2020 1770 1824 1770 1816 61,805 +71.15(+4.08%)
Aug 06, 2020 1727 1758 1717 1745 41,800 -0.39(-0.02%)
Aug 05, 2020 1755 1755 1705 1745 45,328 -11.63(-0.66%)
Aug 04, 2020 1759 1785 1736 1757 38,548 -12.09(-0.68%)
Aug 03, 2020 1724 1800 1724 1769 38,505 +37.85(+2.19%)
Jul 31, 2020 1692 1733 1680 1731 54,118 +44.97(+2.67%)
Jul 30, 2020 1677 1699 1670 1686 22,463 +6.85(+0.41%)
Jul 29, 2020 1682 1691 1649 1679 18,702 +1.64(+0.10%)
Jul 28, 2020 1713 1714 1678 1678 18,765 -36.07(-2.10%)
Jul 27, 2020 1708 1714 1705 1714 18,812 +6.37(+0.37%)
Jul 24, 2020 1680 1720 1680 1707 17,899 +22.39(+1.33%)
Jul 23, 2020 1713 1728 1673 1685 22,661 -33.07(-1.93%)
Jul 22, 2020 1708 1718 1704 1718 24,294 +6.40(+0.37%)
Jul 21, 2020 1697 1715 1691 1712 24,992 +18.35(+1.08%)
Jul 20, 2020 1711 1730 1681 1693 34,615 -12.62(-0.74%)
Jul 17, 2020 1700 1737 1688 1706 38,851 +12.32(+0.73%)
Jul 16, 2020 1688 1700 1657 1693 33,654 +6.56(+0.39%)
Jul 15, 2020 1677 1695 1665 1687 28,696 +25.04(+1.51%)
Jul 14, 2020 1639 1666 1603 1662 44,944 +27.30(+1.67%)
Jul 13, 2020 1694 1701 1622 1635 34,574 -46.69(-2.78%)
Jul 10, 2020 1668 1694 1654 1681 25,901 -2.68(-0.16%)
Jul 09, 2020 1709 1709 1681 1684 23,434 -14.23(-0.84%)
Jul 08, 2020 1695 1723 1683 1698 43,641 +8.14(+0.48%)
Jul 07, 2020 1684 1724 1681 1690 33,303 -5.88(-0.35%)
Jul 06, 2020 1700 1711 1682 1696 31,533 +11.73(+0.70%)
Jul 02, 2020 1705 1710 1671 1684 36,324 -4.50(-0.27%)
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.