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

Cable One Inc (NY: CABO )

398.92 +5.17 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2022 1213 1250 1207 1250 58,667 +31.57(+2.59%)
Jun 29, 2022 1210 1223 1200 1219 44,626 +7.10(+0.59%)
Jun 28, 2022 1241 1253 1208 1212 49,143 -22.55(-1.83%)
Jun 27, 2022 1234 1240 1215 1234 56,543 +5.95(+0.48%)
Jun 24, 2022 1194 1234 1193 1228 81,504 +33.65(+2.82%)
Jun 23, 2022 1184 1196 1177 1194 37,181 +22.52(+1.92%)
Jun 22, 2022 1149 1198 1149 1172 64,213 +8.35(+0.72%)
Jun 21, 2022 1185 1193 1163 1164 60,823 -13.80(-1.17%)
Jun 17, 2022 1139 1194 1139 1177 80,242 +45.49(+4.02%)
Jun 16, 2022 1183 1186 1124 1132 71,462 -71.47(-5.94%)
Jun 15, 2022 1189 1219 1178 1203 64,115 +16.67(+1.40%)
Jun 14, 2022 1186 1205 1157 1187 61,450 -6.28(-0.53%)
Jun 13, 2022 1231 1231 1185 1193 61,443 -50.61(-4.07%)
Jun 10, 2022 1265 1270 1243 1244 43,170 -29.52(-2.32%)
Jun 09, 2022 1278 1295 1266 1273 46,656 -8.76(-0.68%)
Jun 08, 2022 1258 1283 1254 1282 57,761 +21.51(+1.71%)
Jun 07, 2022 1246 1261 1236 1260 30,916 +4.82(+0.38%)
Jun 06, 2022 1258 1267 1244 1256 41,050 +6.07(+0.49%)
Jun 03, 2022 1244 1257 1233 1249 30,026 +0.23(+0.02%)
Jun 02, 2022 1230 1261 1230 1249 39,136 +15.66(+1.27%)
Jun 01, 2022 1269 1269 1234 1234 53,874 -29.96(-2.37%)
May 31, 2022 1249 1275 1229 1264 62,172 +17.51(+1.41%)
May 27, 2022 1255 1258 1233 1246 42,606 +7.50(+0.61%)
May 26, 2022 1202 1246 1200 1239 45,490 +30.27(+2.51%)
May 25, 2022 1203 1222 1201 1208 59,336 +17.90(+1.50%)
May 24, 2022 1182 1196 1158 1190 45,781 +10.63(+0.90%)
May 23, 2022 1168 1183 1154 1180 41,656 +26.31(+2.28%)
May 20, 2022 1150 1168 1127 1153 51,307 +9.38(+0.82%)
May 19, 2022 1121 1159 1119 1144 57,409 +23.49(+2.10%)
May 18, 2022 1110 1142 1101 1121 57,483 -6.68(-0.59%)
May 17, 2022 1098 1129 1094 1127 42,060 +36.97(+3.39%)
May 16, 2022 1088 1115 1084 1090 45,024 -1.72(-0.16%)
May 13, 2022 1092 1112 1085 1092 57,522 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,870 +53.74(+5.20%)
May 11, 2022 1056 1089 1032 1033 79,736 -33.35(-3.13%)
May 10, 2022 1101 1101 1043 1066 98,587 -11.23(-1.04%)
May 09, 2022 1097 1108 1071 1078 98,524 -13.11(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,821 +35.18(+3.33%)
May 05, 2022 1093 1093 1049 1055 87,896 -47.05(-4.27%)
May 04, 2022 1095 1110 1058 1102 89,931 +13.77(+1.26%)
May 03, 2022 1116 1116 1067 1089 84,229 -26.88(-2.41%)
May 02, 2022 1133 1153 1105 1116 70,651 -12.77(-1.13%)
Apr 29, 2022 1214 1214 1124 1128 87,705 -83.39(-6.88%)
Apr 28, 2022 1239 1239 1187 1212 92,554 -27.68(-2.23%)
Apr 27, 2022 1250 1276 1236 1239 58,772 -11.67(-0.93%)
Apr 26, 2022 1272 1273 1245 1251 38,988 -61.02(-4.65%)
Apr 25, 2022 1287 1320 1268 1312 41,038 +12.75(+0.98%)
Apr 22, 2022 1323 1323 1291 1299 29,013 -13.01(-0.99%)
Apr 21, 2022 1368 1368 1302 1312 35,084 -41.60(-3.07%)
Apr 20, 2022 1365 1387 1350 1354 42,696 -15.17(-1.11%)
Apr 19, 2022 1347 1380 1341 1369 62,504 +32.74(+2.45%)
Apr 18, 2022 1377 1377 1323 1336 34,164 -45.25(-3.28%)
Apr 14, 2022 1392 1397 1381 1382 32,869 -11.47(-0.82%)
Apr 13, 2022 1403 1409 1393 1393 31,265 -0.74(-0.05%)
Apr 12, 2022 1400 1419 1392 1394 27,100 -3.85(-0.28%)
Apr 11, 2022 1423 1448 1390 1398 39,151 -26.90(-1.89%)
Apr 08, 2022 1434 1442 1422 1425 30,081 -7.40(-0.52%)
Apr 07, 2022 1449 1449 1415 1432 24,285 -17.27(-1.19%)
Apr 06, 2022 1451 1456 1432 1449 26,911 -2.04(-0.14%)
Apr 05, 2022 1438 1453 1437 1451 28,552 +3.15(+0.22%)
Apr 04, 2022 1452 1461 1447 1448 29,103 -3.89(-0.27%)
Apr 01, 2022 1410 1456 1404 1452 64,080 +35.34(+2.49%)
Mar 31, 2022 1506 1506 1417 1417 49,893 -78.77(-5.27%)
Mar 30, 2022 1500 1513 1492 1496 28,538 -9.75(-0.65%)
Mar 29, 2022 1500 1525 1494 1505 28,787 +29.25(+1.98%)
Mar 28, 2022 1458 1478 1441 1476 21,637 +17.99(+1.23%)
Mar 25, 2022 1432 1460 1432 1458 27,592 +33.73(+2.37%)
Mar 24, 2022 1411 1435 1401 1424 25,280 +12.78(+0.91%)
Mar 23, 2022 1469 1479 1405 1412 39,644 -70.18(-4.74%)
Mar 22, 2022 1455 1489 1455 1482 26,195 +23.52(+1.61%)
Mar 21, 2022 1476 1490 1449 1458 35,521 -21.18(-1.43%)
Mar 18, 2022 1434 1480 1434 1479 51,462 +36.24(+2.51%)
Mar 17, 2022 1410 1449 1405 1443 21,635 +30.49(+2.16%)
Mar 16, 2022 1425 1428 1388 1413 31,559 -13.21(-0.93%)
Mar 15, 2022 1444 1448 1413 1426 39,843 -5.43(-0.38%)
Mar 14, 2022 1398 1434 1398 1431 43,250 +19.40(+1.37%)
Mar 11, 2022 1446 1452 1409 1412 41,188 -17.72(-1.24%)
Mar 10, 2022 1411 1432 1401 1430 30,909 +14.07(+0.99%)
Mar 09, 2022 1397 1419 1393 1416 43,706 +38.11(+2.77%)
Mar 08, 2022 1396 1402 1372 1377 40,569 -10.16(-0.73%)
Mar 07, 2022 1414 1429 1386 1388 43,315 -20.09(-1.43%)
Mar 04, 2022 1386 1414 1386 1408 36,175 +14.69(+1.05%)
Mar 03, 2022 1406 1406 1375 1393 34,354 +1.90(+0.14%)
Mar 02, 2022 1381 1411 1381 1391 33,935 +9.87(+0.71%)
Mar 01, 2022 1380 1402 1379 1381 44,368 -5.18(-0.37%)
Feb 28, 2022 1404 1437 1372 1386 80,149 -7.26(-0.52%)
Feb 25, 2022 1367 1410 1349 1394 55,623 +18.15(+1.32%)
Feb 24, 2022 1332 1381 1331 1375 47,688 +24.34(+1.80%)
Feb 23, 2022 1427 1427 1347 1351 32,421 -64.80(-4.58%)
Feb 22, 2022 1436 1445 1410 1416 41,813 -11.08(-0.78%)
Feb 18, 2022 1427 0 +11.89(+0.84%)
Feb 17, 2022 1459 1459 1415 1415 29,130 -42.60(-2.92%)
Feb 16, 2022 1459 1464 1446 1458 28,472 -13.45(-0.91%)
Feb 15, 2022 1471 1480 1459 1471 33,932 +19.15(+1.32%)
Feb 14, 2022 1484 1493 1443 1452 40,308 -34.33(-2.31%)
Feb 11, 2022 1501 1509 1477 1486 27,347 -12.04(-0.80%)
Feb 10, 2022 1495 1507 1493 1498 20,671 -10.71(-0.71%)
Feb 09, 2022 1524 1533 1498 1509 28,641 -3.92(-0.26%)
Feb 08, 2022 1504 1518 1504 1513 25,558 +13.34(+0.89%)
Feb 07, 2022 1513 1530 1494 1500 19,927 -14.16(-0.94%)
Feb 04, 2022 1529 1530 1507 1514 32,274 +9.65(+0.64%)
Feb 03, 2022 1482 1515 1504 23,007 +15.65(+1.05%)
Feb 02, 2022 1513 1513 1486 1489 31,571 -11.23(-0.75%)
Feb 01, 2022 1480 1510 1475 1500 41,912 +7.83(+0.52%)
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%)
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.