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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 578.76 578.76 578.76 0 -1.28(-0.22%)
Dec 29, 2016 572.31 582.71 572.31 580.05 17,062 +11.01(+1.94%)
Dec 28, 2016 571.09 573.06 568.25 569.04 49,481 -2.09(-0.37%)
Dec 27, 2016 571.92 574.50 569.24 571.13 29,504 -3.60(-0.63%)
Dec 23, 2016 574.73 574.73 574.73 0 -0.33(-0.06%)
Dec 22, 2016 582.31 586.33 571.55 575.06 34,575 -5.70(-0.98%)
Dec 21, 2016 573.68 584.92 572.50 580.76 20,834 +4.54(+0.79%)
Dec 20, 2016 571.66 580.04 569.91 576.21 26,898 +2.13(+0.37%)
Dec 19, 2016 580.88 581.90 569.53 574.08 33,562 -6.36(-1.10%)
Dec 16, 2016 574.32 591.91 574.32 580.44 141,377 +6.44(+1.12%)
Dec 15, 2016 579.02 579.43 569.50 574.00 33,667 -2.75(-0.48%)
Dec 14, 2016 576.22 583.39 574.16 576.75 39,520 +3.99(+0.70%)
Dec 13, 2016 568.78 580.25 566.09 572.75 46,832 +8.76(+1.55%)
Dec 12, 2016 563.27 568.19 562.21 563.99 60,983 -4.95(-0.87%)
Dec 09, 2016 569.73 570.82 564.77 568.94 23,267 -2.30(-0.40%)
Dec 08, 2016 576.09 578.23 565.51 571.24 27,201 -5.26(-0.91%)
Dec 07, 2016 570.82 586.27 569.71 576.50 45,225 +6.01(+1.05%)
Dec 06, 2016 572.03 573.27 562.88 570.49 23,780 +2.47(+0.43%)
Dec 05, 2016 572.49 572.50 563.42 568.02 47,632 -1.03(-0.18%)
Dec 02, 2016 569.46 578.96 569.05 569.05 50,275 -0.69(-0.12%)
Dec 01, 2016 552.55 569.74 551.45 569.74 62,480 +19.53(+3.55%)
Nov 30, 2016 560.50 567.09 547.48 550.21 43,354 -7.29(-1.31%)
Nov 29, 2016 547.38 565.42 547.38 557.50 81,299 +9.95(+1.82%)
Nov 28, 2016 544.84 557.21 544.02 547.55 61,028 +1.75(+0.32%)
Nov 25, 2016 545.04 548.58 544.42 545.80 10,160 -1.13(-0.21%)
Nov 23, 2016 546.93 546.93 546.93 0 -0.71(-0.13%)
Nov 22, 2016 543.55 552.64 543.55 547.64 31,208 +0.95(+0.17%)
Nov 21, 2016 545.21 551.51 542.09 546.69 23,642 +2.36(+0.43%)
Nov 18, 2016 547.51 551.11 541.17 544.33 34,799 -5.17(-0.94%)
Nov 17, 2016 545.53 561.84 543.78 549.50 36,984 +1.93(+0.35%)
Nov 16, 2016 532.83 547.57 528.10 547.57 202,248 +14.75(+2.77%)
Nov 15, 2016 533.94 536.03 531.45 532.83 83,843 -2.44(-0.46%)
Nov 14, 2016 533.78 535.91 525.78 535.26 106,134 -0.12(-0.02%)
Nov 11, 2016 534.13 538.59 530.16 535.38 79,525 -2.07(-0.38%)
Nov 10, 2016 539.60 540.11 528.31 537.45 41,493 -1.95(-0.36%)
Nov 09, 2016 539.29 544.71 535.77 539.40 28,836 -5.50(-1.01%)
Nov 08, 2016 538.05 556.26 535.27 544.89 34,328 +7.01(+1.30%)
Nov 07, 2016 536.55 542.82 534.02 537.88 35,181 +3.95(+0.74%)
Nov 04, 2016 533.01 538.83 524.26 533.94 64,290 -0.91(-0.17%)
Nov 03, 2016 537.50 547.81 525.90 534.85 61,764 +0.28(+0.05%)
Nov 02, 2016 536.66 537.02 530.45 534.57 33,092 -2.62(-0.49%)
Nov 01, 2016 537.87 537.87 530.91 537.19 23,874 +1.69(+0.32%)
Oct 31, 2016 538.03 545.90 535.44 535.50 19,683 -0.67(-0.12%)
Oct 28, 2016 534.79 536.86 528.77 536.17 23,069 +3.22(+0.60%)
Oct 27, 2016 535.74 535.74 523.16 532.94 40,935 -3.61(-0.67%)
Oct 26, 2016 543.73 548.37 532.23 536.56 25,753 -10.19(-1.86%)
Oct 25, 2016 546.43 551.20 542.63 546.74 40,082 +0.74(+0.14%)
Oct 24, 2016 547.39 552.51 544.38 546.00 16,921 +0.98(+0.18%)
Oct 21, 2016 536.97 546.96 536.97 545.02 41,372 +7.29(+1.36%)
Oct 20, 2016 541.18 542.40 535.96 537.74 13,032 -3.60(-0.67%)
Oct 19, 2016 537.94 543.15 532.02 541.34 24,376 +3.14(+0.58%)
Oct 18, 2016 538.07 541.50 535.40 538.20 25,191 +2.96(+0.55%)
Oct 17, 2016 529.24 535.55 519.80 535.24 62,573 +6.21(+1.17%)
Oct 14, 2016 540.70 543.17 527.70 529.03 54,956 -10.23(-1.90%)
Oct 13, 2016 537.06 540.62 533.45 539.26 32,015 -1.28(-0.24%)
Oct 12, 2016 544.92 544.92 534.06 540.54 35,420 -2.44(-0.45%)
Oct 11, 2016 555.80 555.80 541.91 542.98 72,650 -13.17(-2.37%)
Oct 10, 2016 555.04 558.03 550.77 556.15 47,044 +2.19(+0.40%)
Oct 07, 2016 549.84 556.07 546.72 553.96 50,353 +3.15(+0.57%)
Oct 06, 2016 534.35 552.45 531.46 550.81 71,544 +14.36(+2.68%)
Oct 05, 2016 538.93 541.82 534.87 536.45 41,030 +0.95(+0.18%)
Oct 04, 2016 539.53 540.30 532.02 535.50 23,098 -1.87(-0.35%)
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.