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 (%)
Aug 31, 2017 703.21 716.78 703.21 710.92 31,409 +7.12(+1.01%)
Aug 30, 2017 695.09 703.80 694.88 703.80 13,820 +10.97(+1.58%)
Aug 29, 2017 696.28 698.96 690.00 692.83 21,514 -7.08(-1.01%)
Aug 28, 2017 694.84 702.97 691.17 699.91 42,077 +5.59(+0.81%)
Aug 25, 2017 692.87 700.27 686.90 694.32 24,224 +4.06(+0.59%)
Aug 24, 2017 699.26 699.68 690.26 690.26 14,411 -9.13(-1.30%)
Aug 23, 2017 701.99 708.45 698.80 699.39 39,780 -1.43(-0.20%)
Aug 22, 2017 696.15 702.86 693.96 700.82 23,714 +5.12(+0.74%)
Aug 21, 2017 693.60 696.62 693.60 695.70 20,537 +2.34(+0.34%)
Aug 18, 2017 685.73 695.60 683.99 693.36 31,058 +7.36(+1.07%)
Aug 17, 2017 692.73 695.27 685.44 686.01 28,596 -7.31(-1.05%)
Aug 16, 2017 691.65 694.30 689.94 693.31 28,830 +0.70(+0.10%)
Aug 15, 2017 689.61 696.17 683.02 692.61 69,053 +2.69(+0.39%)
Aug 14, 2017 694.77 696.79 687.09 689.92 26,000 +0.68(+0.10%)
Aug 11, 2017 679.31 694.93 677.75 689.24 42,947 +8.40(+1.23%)
Aug 10, 2017 697.34 702.89 680.01 680.83 51,919 -17.57(-2.52%)
Aug 09, 2017 698.95 706.60 693.75 698.41 55,575 -1.89(-0.27%)
Aug 08, 2017 696.84 736.56 692.19 700.29 85,894 -10.76(-1.51%)
Aug 07, 2017 719.73 719.73 708.66 711.05 37,920 -0.61(-0.09%)
Aug 04, 2017 714.03 714.03 710.75 711.66 9,630 -0.85(-0.12%)
Aug 03, 2017 709.34 715.01 709.34 712.51 15,356 +4.02(+0.57%)
Aug 02, 2017 711.96 715.97 704.88 708.49 34,523 -2.71(-0.38%)
Aug 01, 2017 710.64 716.47 709.37 711.20 48,100 +0.91(+0.13%)
Jul 31, 2017 709.32 716.29 708.77 710.30 36,743 +1.57(+0.22%)
Jul 28, 2017 703.58 709.89 702.36 708.73 36,437 +5.65(+0.80%)
Jul 27, 2017 698.74 706.18 692.30 703.08 33,664 +6.07(+0.87%)
Jul 26, 2017 701.18 703.35 697.01 697.01 15,585 -3.93(-0.56%)
Jul 25, 2017 697.13 706.24 694.52 700.95 47,057 +3.85(+0.55%)
Jul 24, 2017 690.85 698.28 689.83 697.10 22,858 +5.49(+0.79%)
Jul 21, 2017 688.48 692.13 685.18 691.61 14,346 +1.55(+0.22%)
Jul 20, 2017 689.22 695.83 685.55 690.06 21,382 +2.05(+0.30%)
Jul 19, 2017 684.22 688.89 682.92 688.01 19,277 +6.43(+0.94%)
Jul 18, 2017 688.98 688.98 681.58 681.58 29,245 -6.10(-0.89%)
Jul 17, 2017 690.53 690.84 687.12 687.68 12,622 -2.63(-0.38%)
Jul 14, 2017 688.62 691.57 687.96 690.30 14,426 +0.80(+0.12%)
Jul 13, 2017 684.07 693.69 681.17 689.50 30,986 +3.88(+0.57%)
Jul 12, 2017 675.07 686.25 674.30 685.62 33,683 +12.14(+1.80%)
Jul 11, 2017 676.74 681.08 670.79 673.48 42,888 -3.70(-0.55%)
Jul 10, 2017 676.98 681.11 671.80 677.18 55,300 -0.32(-0.05%)
Jul 07, 2017 679.05 683.28 676.18 677.50 24,766 +0.11(+0.02%)
Jul 06, 2017 681.83 683.29 675.96 677.38 87,204 -8.22(-1.20%)
Jul 05, 2017 674.87 689.29 671.49 685.60 65,514 +13.53(+2.01%)
Jul 03, 2017 671.13 678.18 668.33 672.08 47,460 +7.58(+1.14%)
Jun 30, 2017 665.82 668.77 660.83 664.50 22,340 +0.08(+0.01%)
Jun 29, 2017 664.05 666.71 654.90 664.42 60,629 +1.21(+0.18%)
Jun 28, 2017 665.84 666.99 657.66 663.21 58,233 -1.93(-0.29%)
Jun 27, 2017 668.95 672.02 660.38 665.14 36,822 -3.59(-0.54%)
Jun 26, 2017 666.10 674.38 662.67 668.73 33,275 +2.57(+0.39%)
Jun 23, 2017 670.29 671.04 663.75 666.16 48,444 -3.08(-0.46%)
Jun 22, 2017 683.12 685.01 667.39 669.24 41,136 -14.04(-2.05%)
Jun 21, 2017 680.38 685.53 671.73 683.28 35,182 +6.47(+0.96%)
Jun 20, 2017 675.96 677.06 665.91 676.81 36,645 -1.48(-0.22%)
Jun 19, 2017 678.59 684.95 676.42 678.29 18,160 +2.93(+0.43%)
Jun 16, 2017 668.50 681.56 668.17 675.37 43,411 +6.80(+1.02%)
Jun 15, 2017 670.76 673.79 667.87 668.57 19,545 -2.50(-0.37%)
Jun 14, 2017 666.69 673.00 666.45 671.07 33,305 +3.78(+0.57%)
Jun 13, 2017 669.99 673.00 661.79 667.29 65,598 -1.28(-0.19%)
Jun 12, 2017 682.92 682.92 663.22 668.57 54,302 -8.42(-1.24%)
Jun 09, 2017 683.14 684.52 674.78 676.99 35,262 +1.08(+0.16%)
Jun 08, 2017 682.96 685.15 673.06 675.91 30,422 -7.79(-1.14%)
Jun 07, 2017 676.73 684.81 676.73 683.70 27,075 +7.17(+1.06%)
Jun 06, 2017 677.49 684.44 675.62 676.53 30,268 -1.59(-0.23%)
Jun 05, 2017 682.49 683.48 677.87 678.12 19,919 -5.16(-0.76%)
Jun 02, 2017 681.52 686.41 677.07 683.28 33,507 +0.52(+0.08%)
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.