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

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 1462 1504 1492 49,756 +34.91(+2.40%)
Jan 28, 2022 1408 1460 1403 1457 42,711 +52.15(+3.71%)
Jan 27, 2022 1417 1427 1399 1405 28,361 -5.60(-0.40%)
Jan 26, 2022 1468 1469 1405 1410 34,191 -48.97(-3.36%)
Jan 25, 2022 1477 1477 1429 1459 44,448 -29.20(-1.96%)
Jan 24, 2022 1462 1496 1439 1489 51,263 +13.38(+0.91%)
Jan 21, 2022 1483 1503 1475 1475 44,168 -20.58(-1.38%)
Jan 20, 2022 1521 1543 1494 1496 54,618 -32.38(-2.12%)
Jan 19, 2022 1529 1558 1519 1528 85,784 +16.83(+1.11%)
Jan 18, 2022 1500 1520 1476 1511 108,801 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.57(-0.37%)
Jan 13, 2022 1549 1549 1507 1512 39,352 -39.73(-2.56%)
Jan 12, 2022 1558 1580 1546 1552 49,834 -9.63(-0.62%)
Jan 11, 2022 1570 1570 1546 1561 63,526 -14.79(-0.94%)
Jan 10, 2022 1608 1608 1571 1576 36,340 -35.73(-2.22%)
Jan 07, 2022 1623 1634 1594 1612 24,233 -8.65(-0.53%)
Jan 06, 2022 1628 1631 1604 1621 30,752 -8.87(-0.54%)
Jan 05, 2022 1660 1666 1629 1629 30,325 -45.29(-2.70%)
Jan 04, 2022 1699 1706 1670 1675 55,744 -9.45(-0.56%)
Jan 03, 2022 1695 1696 1672 1684 20,294 -18.96(-1.11%)
Dec 31, 2021 1707 1723 1703 1703 18,589 -8.53(-0.50%)
Dec 30, 2021 1681 1726 1681 1712 26,622 +34.66(+2.07%)
Dec 29, 2021 1704 1704 1672 1677 21,357 -13.63(-0.81%)
Dec 28, 2021 1693 1698 1676 1691 20,567 +4.27(+0.25%)
Dec 27, 2021 1671 1701 1671 1686 16,195 +7.68(+0.46%)
Dec 23, 2021 1675 1695 1675 1679 16,641 +6.13(+0.37%)
Dec 22, 2021 1662 1675 1659 1673 22,524 +8.24(+0.50%)
Dec 21, 2021 1650 1679 1650 1664 53,698 +19.67(+1.20%)
Dec 20, 2021 1603 1658 1603 1645 41,436 +24.09(+1.49%)
Dec 17, 2021 1569 1643 1566 1621 92,844 +49.27(+3.14%)
Dec 16, 2021 1613 1618 1570 1571 54,328 -44.03(-2.73%)
Dec 15, 2021 1646 1646 1582 1615 39,599 -26.43(-1.61%)
Dec 14, 2021 1635 1663 1623 1642 34,885 -0.09(-0.01%)
Dec 13, 2021 1640 1657 1628 1642 35,865 -9.63(-0.58%)
Dec 10, 2021 1651 1671 1641 1652 28,641 +3.90(+0.24%)
Dec 09, 2021 1739 1739 1648 1648 41,067 -96.31(-5.52%)
Dec 08, 2021 1742 1755 1724 1744 26,990 +1.50(+0.09%)
Dec 07, 2021 1770 1770 1731 1742 32,175 -22.04(-1.25%)
Dec 06, 2021 1776 1785 1756 1764 25,846 +12.42(+0.71%)
Dec 03, 2021 1801 1801 1749 1752 32,189 -35.32(-1.98%)
Dec 02, 2021 1689 1806 1689 1787 40,845 +98.80(+5.85%)
Dec 01, 2021 1723 1747 1687 1689 34,439 -22.94(-1.34%)
Nov 30, 2021 1762 1765 1701 1712 68,213 -52.07(-2.95%)
Nov 29, 2021 1772 1777 1753 1764 25,090 -14.47(-0.81%)
Nov 26, 2021 1728 1789 1728 1778 18,568 +28.46(+1.63%)
Nov 24, 2021 1787 1787 1748 1750 29,322 -33.95(-1.90%)
Nov 23, 2021 1777 1801 1770 1784 31,971 +11.12(+0.63%)
Nov 22, 2021 1777 1780 1763 1772 26,434 +7.86(+0.45%)
Nov 19, 2021 1763 1770 1755 1765 21,226 +1.21(+0.07%)
Nov 18, 2021 1779 1762 1753 1763 19,740 -2.42(-0.14%)
Nov 17, 2021 1755 1771 1745 1766 21,396 +0.93(+0.05%)
Nov 16, 2021 1779 1795 1761 1765 26,768 -10.62(-0.60%)
Nov 15, 2021 1747 1775 1746 1775 14,763 +32.81(+1.88%)
Nov 12, 2021 1751 1772 1741 1743 24,624 -6.94(-0.40%)
Nov 11, 2021 1745 1769 1744 1750 18,775 +9.83(+0.57%)
Nov 10, 2021 1740 1740 22,135 +3.19(+0.18%)
Nov 09, 2021 1737 1757 1720 1737 40,287 +1.80(+0.10%)
Nov 08, 2021 1710 1735 1709 1735 30,451 +30.68(+1.80%)
Nov 05, 2021 1664 1736 1664 1704 24,989 +51.86(+3.14%)
Nov 04, 2021 1674 1674 1638 1652 34,415 -32.17(-1.91%)
Nov 03, 2021 1654 1697 1654 1684 32,892 +34.33(+2.08%)
Nov 02, 2021 1638 1651 1621 1650 33,934 +11.62(+0.71%)
Nov 01, 2021 1653 1666 1629 1638 34,749 -11.82(-0.72%)
Oct 29, 2021 1695 1717 1634 1650 67,938 -44.85(-2.65%)
Oct 28, 2021 1692 1707 1671 1695 29,737 -8.53(-0.50%)
Oct 27, 2021 1734 1724 1692 1704 35,751 -33.97(-1.95%)
Oct 26, 2021 1732 1738 25,743 +14.75(+0.86%)
Oct 25, 2021 1728 1732 1713 1723 21,111 -3.30(-0.19%)
Oct 22, 2021 1730 1756 1714 1726 19,520 +7.64(+0.44%)
Oct 21, 2021 1704 1720 1697 1719 18,858 +3.04(+0.18%)
Oct 20, 2021 1717 1736 1702 1715 19,237 +6.60(+0.39%)
Oct 19, 2021 1721 1721 1696 1709 17,861 +4.81(+0.28%)
Oct 18, 2021 1693 1710 1688 1704 18,122 +6.76(+0.40%)
Oct 15, 2021 1709 1709 1691 1697 15,751 -11.68(-0.68%)
Oct 14, 2021 1692 1709 1689 1709 20,184 +36.30(+2.17%)
Oct 13, 2021 1671 1685 1656 1673 26,573 +4.34(+0.26%)
Oct 12, 2021 1697 1697 1653 1668 44,724 -26.05(-1.54%)
Oct 11, 2021 1709 1724 1691 1694 30,963 -26.24(-1.53%)
Oct 08, 2021 1753 1753 1688 1721 74,041 -48.34(-2.73%)
Oct 07, 2021 1763 1792 1751 1769 65,631 +12.73(+0.72%)
Oct 06, 2021 1755 1758 1742 1756 20,691 -13.97(-0.79%)
Oct 05, 2021 1794 1808 1764 1770 40,882 -18.17(-1.02%)
Oct 04, 2021 1775 1805 1774 1788 36,755 +8.98(+0.50%)
Oct 01, 2021 1747 1803 1737 1779 36,840 +30.86(+1.76%)
Sep 30, 2021 1775 1792 1749 1749 29,779 -19.66(-1.11%)
Sep 29, 2021 1766 1794 1764 1768 31,013 +19.68(+1.13%)
Sep 28, 2021 1754 1758 1733 1749 35,468 -21.14(-1.19%)
Sep 27, 2021 1778 1796 1763 1770 41,421 -23.63(-1.32%)
Sep 24, 2021 1832 1856 1785 1793 43,730 -44.53(-2.42%)
Sep 23, 2021 1859 1866 1827 1838 37,780 -12.66(-0.68%)
Sep 22, 2021 1859 1864 1845 1850 21,694 +3.01(+0.16%)
Sep 21, 2021 1873 1873 1842 1847 30,129 -19.45(-1.04%)
Sep 20, 2021 1885 1889 1850 1867 29,373 -27.27(-1.44%)
Sep 17, 2021 1885 1913 1872 1894 151,703 +0.29(+0.02%)
Sep 16, 2021 1912 1912 1888 1894 31,530 -19.08(-1.00%)
Sep 15, 2021 1842 1927 1830 1913 52,503 +72.79(+3.96%)
Sep 14, 2021 1922 1922 1840 1840 42,977 -78.92(-4.11%)
Sep 13, 2021 1934 1946 1911 1919 35,940 +4.59(+0.24%)
Sep 10, 2021 1912 1931 1888 1915 33,812 -0.80(-0.04%)
Sep 09, 2021 1944 1945 1899 1915 28,567 -28.27(-1.45%)
Sep 08, 2021 1934 1961 1920 1944 29,208 +19.62(+1.02%)
Sep 07, 2021 1998 1998 1911 1924 45,068 -87.18(-4.33%)
Sep 03, 2021 2049 2060 2010 2011 29,493 -42.06(-2.05%)
Sep 02, 2021 2026 2056 2026 2053 27,255 +29.82(+1.47%)
Sep 01, 2021 2024 2052 2023 2023 31,010 -1.41(-0.07%)
Aug 31, 2021 2000 2043 1977 2025 54,163 +21.25(+1.06%)
Aug 30, 2021 1986 2016 1986 2004 20,765 +12.71(+0.64%)
Aug 27, 2021 1981 2006 1980 1991 27,761 +26.45(+1.35%)
Aug 26, 2021 1955 1990 1955 1964 18,705 -3.01(-0.15%)
Aug 25, 2021 1936 1973 1936 1967 20,810 +17.51(+0.90%)
Aug 24, 2021 1966 1972 1946 1950 15,922 -14.28(-0.73%)
Aug 23, 2021 1984 1988 1956 1964 19,251 -6.31(-0.32%)
Aug 20, 2021 1945 1974 1945 1970 33,764 +25.12(+1.29%)
Aug 19, 2021 1914 1955 1914 1945 17,975 +23.15(+1.20%)
Aug 18, 2021 1976 1976 1921 1922 16,671 -53.14(-2.69%)
Aug 17, 2021 1988 1992 1970 1975 37,601 -6.87(-0.35%)
Aug 16, 2021 1965 1993 1964 1982 49,007 +18.46(+0.94%)
Aug 13, 2021 1959 1970 1955 1964 23,871 -3.73(-0.19%)
Aug 12, 2021 1948 1980 1942 1968 32,962 +18.19(+0.93%)
Aug 11, 2021 1928 1963 1925 1949 39,957 +29.27(+1.52%)
Aug 10, 2021 1926 1926 1893 1920 56,252 +28.10(+1.49%)
Aug 09, 2021 1888 1904 1872 1892 31,263 -4.38(-0.23%)
Aug 06, 2021 1899 1921 1882 1896 35,608 +0.21(+0.01%)
Aug 05, 2021 1893 1897 1884 1896 43,001 +13.25(+0.70%)
Aug 04, 2021 1852 1888 1840 1883 29,935 +16.49(+0.88%)
Aug 03, 2021 1843 1881 1835 1866 52,138 +36.48(+1.99%)
Aug 02, 2021 1823 1849 1800 1830 36,318 +11.57(+0.64%)
Jul 30, 2021 1806 1845 1806 1818 47,154 +0.23(+0.01%)
Jul 29, 2021 1848 1854 1817 1818 39,573 -30.88(-1.67%)
Jul 28, 2021 1820 1864 1820 1849 31,083 +19.76(+1.08%)
Jul 27, 2021 1858 1858 1822 1829 27,566 -25.40(-1.37%)
Jul 26, 2021 1854 1879 1849 1855 22,440 -12.74(-0.68%)
Jul 23, 2021 1840 1867 1813 1867 41,329 +51.38(+2.83%)
Jul 22, 2021 1814 1824 1791 1816 44,866 -6.88(-0.38%)
Jul 21, 2021 1844 1849 1820 1823 42,964 -26.41(-1.43%)
Jul 20, 2021 1821 1864 1821 1849 42,112 +40.72(+2.25%)
Jul 19, 2021 1796 1821 1796 1809 34,453 -9.30(-0.51%)
Jul 16, 2021 1804 1834 1804 1818 36,031 +15.54(+0.86%)
Jul 15, 2021 1809 1820 1792 1802 27,452 -11.63(-0.64%)
Jul 14, 2021 1829 1850 1808 1814 23,925 -10.92(-0.60%)
Jul 13, 2021 1853 1857 1821 1825 24,074 -25.08(-1.36%)
Jul 12, 2021 1851 1855 1831 1850 18,308 -11.74(-0.63%)
Jul 09, 2021 1879 1886 1859 1862 31,362 -3.55(-0.19%)
Jul 08, 2021 1853 1877 1837 1865 49,154 -13.92(-0.74%)
Jul 07, 2021 1878 1912 1877 1879 66,043 +6.84(+0.37%)
Jul 06, 2021 1854 1880 1833 1872 31,965 +27.35(+1.48%)
Jul 02, 2021 1839 1858 1830 1845 21,276 +12.91(+0.70%)
Jul 01, 2021 1832 1846 1829 1832 26,311 -10.19(-0.55%)
Jun 30, 2021 1830 1854 1823 1842 34,276 +21.74(+1.19%)
Jun 29, 2021 1827 1836 1816 1820 27,810 -7.08(-0.39%)
Jun 28, 2021 1838 1844 1817 1828 43,918 -5.78(-0.32%)
Jun 25, 2021 1783 1833 1780 1833 98,741 +49.15(+2.75%)
Jun 24, 2021 1784 1794 1767 1784 30,217 +2.46(+0.14%)
Jun 23, 2021 1795 1802 1774 1782 59,625 -14.57(-0.81%)
Jun 22, 2021 1789 1813 1788 1796 51,365 +10.45(+0.59%)
Jun 21, 2021 1822 1822 1772 1786 68,137 -34.30(-1.88%)
Jun 18, 2021 1736 1827 1736 1820 101,339 +69.05(+3.94%)
Jun 17, 2021 1734 1759 1734 1751 25,625 +17.53(+1.01%)
Jun 16, 2021 1730 1736 1718 1734 36,587 -0.01(-0.00%)
Jun 15, 2021 1748 1748 1726 1734 47,333 -9.69(-0.56%)
Jun 14, 2021 1741 1743 1726 1743 22,228 +2.31(+0.13%)
Jun 11, 2021 1712 1742 1705 1741 27,995 +28.31(+1.65%)
Jun 10, 2021 1711 1723 1700 1713 29,618 +5.51(+0.32%)
Jun 09, 2021 1690 1711 1679 1707 19,482 +20.55(+1.22%)
Jun 08, 2021 1726 1726 1682 1687 31,992 -25.18(-1.47%)
Jun 07, 2021 1701 1715 1686 1712 32,350 +2.12(+0.12%)
Jun 04, 2021 1712 1712 1688 1710 25,120 +14.57(+0.86%)
Jun 03, 2021 1714 1716 1685 1695 30,941 -29.90(-1.73%)
Jun 02, 2021 1714 1731 1710 1725 38,509 +5.85(+0.34%)
Jun 01, 2021 1756 1760 1718 1719 32,666 -29.43(-1.68%)
May 28, 2021 1736 1767 1736 1749 39,765 +17.92(+1.04%)
May 27, 2021 1732 1757 1713 1731 91,326 +2.36(+0.14%)
May 26, 2021 1781 1789 1704 1728 67,908 -47.77(-2.69%)
May 25, 2021 1737 1778 1725 1776 75,626 +38.13(+2.19%)
May 24, 2021 1710 1749 1706 1738 35,971 +33.36(+1.96%)
May 21, 2021 1725 1755 1688 1705 59,661 -12.43(-0.72%)
May 20, 2021 1665 1719 1659 1717 63,734 +64.26(+3.89%)
May 19, 2021 1620 1658 1610 1653 66,369 +20.88(+1.28%)
May 18, 2021 1652 1658 1629 1632 58,022 -17.07(-1.04%)
May 17, 2021 1677 1681 1628 1649 60,295 -24.88(-1.49%)
May 14, 2021 1669 1690 1663 1674 44,264 +13.39(+0.81%)
May 13, 2021 1651 1697 1651 1660 35,455 +12.59(+0.76%)
May 12, 2021 1660 1673 1648 1648 33,529 -25.11(-1.50%)
May 11, 2021 1654 1711 1653 1673 49,604 -2.91(-0.17%)
May 10, 2021 1701 1704 1670 1676 24,489 -13.23(-0.78%)
May 07, 2021 1667 1736 1666 1689 107,319 +49.56(+3.02%)
May 06, 2021 1649 1683 1618 1640 68,378 +6.30(+0.39%)
May 05, 2021 1675 1677 1633 1633 83,735 -52.06(-3.09%)
May 04, 2021 1740 1775 1679 1685 61,390 -52.15(-3.00%)
May 03, 2021 1737 1760 1732 1737 31,767 +15.88(+0.92%)
Apr 30, 2021 1720 1754 1696 1722 58,122 -12.16(-0.70%)
Apr 29, 2021 1734 1769 1728 1734 27,976 -0.55(-0.03%)
Apr 28, 2021 1717 1739 1706 1734 20,260 +14.25(+0.83%)
Apr 27, 2021 1759 1772 1704 1720 35,053 -40.02(-2.27%)
Apr 26, 2021 1782 1785 1757 1760 32,297 -15.52(-0.87%)
Apr 23, 2021 1781 1781 1763 1776 22,770 -6.09(-0.34%)
Apr 22, 2021 1780 1794 1774 1782 43,959 +6.13(+0.35%)
Apr 21, 2021 1747 1790 1732 1776 37,522 +27.53(+1.57%)
Apr 20, 2021 1749 1768 1743 1748 19,144 +3.76(+0.22%)
Apr 19, 2021 1739 1751 1730 1744 18,900 +2.48(+0.14%)
Apr 16, 2021 1746 1750 1723 1742 30,360 +6.63(+0.38%)
Apr 15, 2021 1719 1747 1719 1735 14,829 +22.82(+1.33%)
Apr 14, 2021 1727 1743 1708 1712 37,657 -5.74(-0.33%)
Apr 13, 2021 1708 1725 1696 1718 32,353 +7.04(+0.41%)
Apr 12, 2021 1724 1740 1703 1711 39,150 -7.44(-0.43%)
Apr 09, 2021 1728 1728 1695 1718 54,586 +2.86(+0.17%)
Apr 08, 2021 1706 1721 1700 1716 38,778 +4.57(+0.27%)
Apr 07, 2021 1757 1757 1699 1711 29,287 -39.41(-2.25%)
Apr 06, 2021 1789 1797 1743 1750 47,397 -45.59(-2.54%)
Apr 05, 2021 1756 1801 1749 1796 43,682 +36.67(+2.08%)
Apr 01, 2021 1773 1773 1723 1759 78,397 +0.88(+0.05%)
Mar 31, 2021 1698 1770 1687 1758 70,681 +55.68(+3.27%)
Mar 30, 2021 1733 1739 1690 1703 33,060 -32.03(-1.85%)
Mar 29, 2021 1741 1753 1721 1735 51,332 +1.63(+0.09%)
Mar 26, 2021 1735 1744 1691 1733 61,449 +8.04(+0.47%)
Mar 25, 2021 1683 1734 1680 1725 94,390 +27.43(+1.62%)
Mar 24, 2021 1727 1744 1683 1698 70,936 -43.34(-2.49%)
Mar 23, 2021 1746 1790 1736 1741 63,440 -16.77(-0.95%)
Mar 22, 2021 1692 1781 1692 1758 77,226 +67.84(+4.01%)
Mar 19, 2021 1727 1746 1689 1690 87,547 -42.77(-2.47%)
Mar 18, 2021 1735 1770 1714 1733 52,385 -20.43(-1.17%)
Mar 17, 2021 1788 1791 1732 1753 42,044 -22.27(-1.25%)
Mar 16, 2021 1787 1792 1769 1775 18,981 -12.17(-0.68%)
Mar 15, 2021 1801 1804 1770 1788 48,345 -6.73(-0.38%)
Mar 12, 2021 1734 1794 1732 1794 45,541 +47.70(+2.73%)
Mar 11, 2021 1775 1783 1737 1747 39,138 -12.64(-0.72%)
Mar 10, 2021 1763 1775 1758 1759 25,062 +9.33(+0.53%)
Mar 09, 2021 1774 1774 1741 1750 50,961 -9.09(-0.52%)
Mar 08, 2021 1753 1802 1744 1759 79,944 +27.87(+1.61%)
Mar 05, 2021 1711 1750 1682 1731 64,984 +28.77(+1.69%)
Mar 04, 2021 1685 1719 1664 1702 84,428 +23.11(+1.38%)
Mar 03, 2021 1731 1732 1635 1679 122,603 -71.92(-4.11%)
Mar 02, 2021 1821 1821 1746 1751 153,836 -99.64(-5.38%)
Mar 01, 2021 1854 1873 1835 1851 21,891 +9.22(+0.50%)
Feb 26, 2021 1904 1904 1828 1842 40,342 -41.24(-2.19%)
Feb 25, 2021 1913 1930 1872 1883 91,821 -51.14(-2.64%)
Feb 24, 2021 1922 1947 1904 1934 29,052 +13.52(+0.70%)
Feb 23, 2021 1906 1939 1885 1920 38,682 +0.83(+0.04%)
Feb 22, 2021 1949 1952 1918 1920 34,059 -39.50(-2.02%)
Feb 19, 2021 1996 2002 1957 1959 23,082 -26.92(-1.36%)
Feb 18, 2021 2020 2027 1985 1986 18,227 -37.56(-1.86%)
Feb 17, 2021 1971 2039 1971 2024 33,480 +48.13(+2.44%)
Feb 16, 2021 1977 1978 1961 1976 21,781 -2.64(-0.13%)
Feb 12, 2021 1965 1978 1957 1978 17,571 +2.16(+0.11%)
Feb 11, 2021 2015 2015 1961 1976 38,325 -27.89(-1.39%)
Feb 10, 2021 1999 2021 1988 2004 26,684 +0.02(+0.00%)
Feb 09, 2021 1956 2004 1945 2004 27,760 +20.96(+1.06%)
Feb 08, 2021 1996 1996 1964 1983 19,601 +0.83(+0.04%)
Feb 05, 2021 1981 2013 1977 1982 15,407 +1.17(+0.06%)
Feb 04, 2021 1967 1983 1956 1981 18,477 +8.73(+0.44%)
Feb 03, 2021 1980 1993 1953 1972 39,421 -25.86(-1.29%)
Feb 02, 2021 1945 2008 1945 1998 38,389 +62.20(+3.21%)
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.