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

Cable One Inc (NY: CABO )

378.00 -9.44 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 1235 1250 1230 1239 23,252 +8.56(+0.70%)
Aug 29, 2019 1226 1233 1216 1230 28,080 +15.40(+1.27%)
Aug 28, 2019 1216 1221 1212 1215 41,572 -4.98(-0.41%)
Aug 27, 2019 1215 1232 1214 1220 44,821 +12.45(+1.03%)
Aug 26, 2019 1198 1209 1198 1207 38,321 +14.87(+1.25%)
Aug 23, 2019 1218 1231 1192 1193 39,382 -25.42(-2.09%)
Aug 22, 2019 1215 1224 1208 1218 43,374 +4.99(+0.41%)
Aug 21, 2019 1207 1216 1194 1213 52,566 +9.04(+0.75%)
Aug 20, 2019 1197 1214 1192 1204 50,984 +3.05(+0.25%)
Aug 19, 2019 1199 1210 1195 1201 75,713 +7.74(+0.65%)
Aug 16, 2019 1188 1205 1188 1193 67,154 +9.13(+0.77%)
Aug 15, 2019 1188 1198 1181 1184 46,941 -4.46(-0.38%)
Aug 14, 2019 1196 1205 1184 1189 66,965 -13.63(-1.13%)
Aug 13, 2019 1189 1203 1189 1202 64,281 +10.44(+0.88%)
Aug 12, 2019 1197 1200 1179 1192 30,810 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1201 53,198 +4.10(+0.34%)
Aug 08, 2019 1102 1209 1102 1197 138,276 +52.11(+4.55%)
Aug 07, 2019 1153 1159 1136 1145 61,495 -13.24(-1.14%)
Aug 06, 2019 1117 1161 1115 1158 62,410 +44.17(+3.97%)
Aug 05, 2019 1124 1126 1108 1114 61,779 -22.05(-1.94%)
Aug 02, 2019 1146 1151 1125 1136 55,821 -13.58(-1.18%)
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.