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

Cable One Inc (NY: CABO )

407.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 28, 2019 1096 1121 1093 1116 95,904 +26.21(+2.41%)
Jun 27, 2019 1061 1092 1059 1090 97,867 +31.45(+2.97%)
Jun 26, 2019 1079 1079 1055 1058 52,707 -18.18(-1.69%)
Jun 25, 2019 1086 1093 1073 1077 92,552 -10.19(-0.94%)
Jun 24, 2019 1103 1104 1084 1087 47,866 -14.04(-1.28%)
Jun 21, 2019 1108 1112 1095 1101 96,324 -10.95(-0.98%)
Jun 20, 2019 1109 1119 1106 1112 61,438 +3.61(+0.33%)
Jun 19, 2019 1098 1111 1087 1108 85,487 +9.77(+0.89%)
Jun 18, 2019 1110 1122 1095 1098 50,860 -7.21(-0.65%)
Jun 17, 2019 1084 1111 1078 1106 62,985 +18.16(+1.67%)
Jun 14, 2019 1087 1094 1075 1087 101,570 -2.71(-0.25%)
Jun 13, 2019 1111 1111 1084 1090 66,920 -18.23(-1.64%)
Jun 12, 2019 1108 1114 1101 1108 36,059 -1.03(-0.09%)
Jun 11, 2019 1114 1118 1104 1109 59,009 -2.90(-0.26%)
Jun 10, 2019 1128 1128 1097 1112 54,794 -15.09(-1.34%)
Jun 07, 2019 1123 1137 1115 1127 29,379 +4.70(+0.42%)
Jun 06, 2019 1111 1125 1111 1123 38,147 +11.18(+1.01%)
Jun 05, 2019 1098 1116 1098 1111 56,828 +15.28(+1.39%)
Jun 04, 2019 1085 1100 1081 1096 45,431 +21.34(+1.99%)
Jun 03, 2019 1063 1080 1062 1075 64,526 +10.24(+0.96%)
May 31, 2019 1067 1072 1060 1065 54,877 -10.96(-1.02%)
May 30, 2019 1070 1085 1061 1076 46,080 +6.93(+0.65%)
May 29, 2019 1082 1082 1058 1069 62,898 -17.27(-1.59%)
May 28, 2019 1075 1094 1070 1086 84,532 +11.53(+1.07%)
May 24, 2019 1088 1088 1074 1074 56,871 -9.52(-0.88%)
May 23, 2019 1077 1087 1074 1084 74,074 +0.69(+0.06%)
May 22, 2019 1082 1092 1077 1083 49,840 -1.81(-0.17%)
May 21, 2019 1074 1089 1068 1085 36,073 +13.71(+1.28%)
May 20, 2019 1080 1081 1070 1071 129,956 -12.68(-1.17%)
May 17, 2019 1068 1091 1068 1084 84,720 +11.04(+1.03%)
May 16, 2019 1058 1074 1058 1073 38,658 +15.55(+1.47%)
May 15, 2019 1047 1066 1047 1057 98,875 +5.36(+0.51%)
May 14, 2019 1027 1061 1027 1052 57,175 +28.10(+2.74%)
May 13, 2019 1027 1032 1016 1024 67,255 -13.49(-1.30%)
May 10, 2019 1041 1050 1005 1037 74,104 -8.88(-0.85%)
May 09, 2019 1033 1054 1031 1046 128,041 +8.34(+0.80%)
May 08, 2019 1028 1048 1028 1038 132,054 +10.20(+0.99%)
May 07, 2019 1023 1032 1009 1028 61,581 -0.44(-0.04%)
May 06, 2019 1022 1029 1018 1028 98,104 -0.46(-0.04%)
May 03, 2019 1006 1029 1004 1029 95,232 +26.27(+2.62%)
May 02, 2019 993.73 1004 988.53 1002 78,244 +7.54(+0.76%)
May 01, 2019 1008 1023 993.89 994.83 89,381 -14.11(-1.40%)
Apr 30, 2019 994.24 1013 994.23 1009 79,989 +15.90(+1.60%)
Apr 29, 2019 984.23 1001 983.44 993.04 57,570 +9.93(+1.01%)
Apr 26, 2019 971.86 990.27 971.86 983.11 55,920 +11.62(+1.20%)
Apr 25, 2019 972.98 979.90 960.24 971.49 45,882 +1.92(+0.20%)
Apr 24, 2019 971.34 971.72 964.50 969.57 23,460 -1.63(-0.17%)
Apr 23, 2019 974.45 980.29 970.07 971.19 60,872 -3.15(-0.32%)
Apr 22, 2019 972.32 987.32 971.74 974.34 74,469 -0.98(-0.10%)
Apr 18, 2019 978.63 981.90 962.77 975.32 62,752 +0.04(+0.00%)
Apr 17, 2019 975.71 983.00 968.12 975.28 73,264 +1.26(+0.13%)
Apr 16, 2019 972.63 980.96 968.11 974.03 48,473 +2.75(+0.28%)
Apr 15, 2019 968.71 980.90 964.68 971.28 63,927 +3.89(+0.40%)
Apr 12, 2019 980.85 980.85 964.23 967.39 70,215 -8.33(-0.85%)
Apr 11, 2019 971.93 980.39 961.65 975.72 83,640 +6.11(+0.63%)
Apr 10, 2019 964.30 976.09 963.15 969.62 50,881 +7.69(+0.80%)
Apr 09, 2019 960.60 967.46 951.27 961.93 54,638 -0.08(-0.01%)
Apr 08, 2019 954.54 963.73 951.65 962.00 77,407 +7.45(+0.78%)
Apr 05, 2019 947.89 957.75 947.23 954.55 39,312 +9.50(+1.00%)
Apr 04, 2019 943.23 953.53 933.03 945.06 70,707 +4.43(+0.47%)
Apr 03, 2019 952.31 957.07 936.45 940.63 65,050 -9.84(-1.03%)
Apr 02, 2019 950.85 955.77 938.04 950.46 76,140 +1.37(+0.14%)
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.