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

Cable One Inc (NY: CABO )

390.55 -3.30 (-0.84%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 1, 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 31, 2020 2141 2141 2141 40,048 -21.64(-1.00%)
Dec 30, 2020 2217 2236 2156 2163 40,048 -41.83(-1.90%)
Dec 29, 2020 2187 2208 2174 2204 26,699 +27.51(+1.26%)
Dec 28, 2020 2190 2201 2177 2177 32,725 +4.11(+0.19%)
Dec 24, 2020 2144 2193 2144 2173 16,232 +25.37(+1.18%)
Dec 23, 2020 2149 2164 2132 2147 29,928 -10.54(-0.49%)
Dec 22, 2020 2123 2164 2123 2158 27,891 +30.77(+1.45%)
Dec 21, 2020 2116 2147 2064 2127 52,260 -23.47(-1.09%)
Dec 18, 2020 2133 2159 2114 2151 65,240 +31.97(+1.51%)
Dec 17, 2020 2095 2119 2090 2119 32,988 +26.03(+1.24%)
Dec 16, 2020 2096 2125 2069 2093 40,638 +6.40(+0.31%)
Dec 15, 2020 2067 2103 2039 2086 38,953 +25.77(+1.25%)
Dec 14, 2020 2051 2112 2051 2061 33,808 +25.11(+1.23%)
Dec 11, 2020 2033 2051 2021 2035 28,510 +0.97(+0.05%)
Dec 10, 2020 1993 2087 1983 2034 40,836 +35.94(+1.80%)
Dec 09, 2020 2007 2042 1975 1998 25,768 -9.16(-0.46%)
Dec 08, 2020 2003 2011 1973 2008 37,545 -13.65(-0.68%)
Dec 07, 2020 2028 2055 2003 2021 23,086 -6.70(-0.33%)
Dec 04, 2020 1999 2036 1999 2028 47,343 +44.95(+2.27%)
Dec 03, 2020 1969 2017 1967 1983 50,994 +23.44(+1.20%)
Dec 02, 2020 1937 1963 1925 1960 52,578 +15.64(+0.80%)
Dec 01, 2020 1921 1953 1871 1944 42,332 +40.44(+2.12%)
Nov 30, 2020 1890 1916 1890 1904 49,459 +17.88(+0.95%)
Nov 27, 2020 1914 1914 1882 1886 11,549 -17.23(-0.91%)
Nov 25, 2020 1887 1910 1868 1903 42,765 +4.80(+0.25%)
Nov 24, 2020 1887 1909 1877 1898 41,078 +16.33(+0.87%)
Nov 23, 2020 1934 1934 1876 1882 29,821 -47.16(-2.44%)
Nov 20, 2020 1899 1951 1899 1929 23,545 +24.07(+1.26%)
Nov 19, 2020 1888 1926 1888 1905 30,949 +3.25(+0.17%)
Nov 18, 2020 1949 1949 1885 1902 34,234 -28.69(-1.49%)
Nov 17, 2020 1938 1953 1920 1930 41,223 -9.83(-0.51%)
Nov 16, 2020 1921 1946 1921 1940 27,325 +36.26(+1.90%)
Nov 13, 2020 1832 1904 1832 1904 35,734 +90.28(+4.98%)
Nov 12, 2020 1815 1833 1796 1814 39,041 -3.82(-0.21%)
Nov 11, 2020 1815 1835 1805 1817 21,190 +7.85(+0.43%)
Nov 10, 2020 1821 1850 1785 1810 43,668 -6.50(-0.36%)
Nov 09, 2020 1917 1917 1805 1816 29,588 -42.42(-2.28%)
Nov 06, 2020 1920 1929 1856 1858 43,443 -16.45(-0.88%)
Nov 05, 2020 1851 1883 1831 1875 49,266 +50.80(+2.78%)
Nov 04, 2020 1725 1849 1725 1824 29,641 +101.21(+5.87%)
Nov 03, 2020 1710 1757 1706 1723 33,165 +32.92(+1.95%)
Nov 02, 2020 1680 1694 1652 1690 43,073 +27.64(+1.66%)
Oct 30, 2020 1649 1667 1622 1662 37,401 +9.73(+0.59%)
Oct 29, 2020 1654 1676 1650 1653 36,674 +0.15(+0.01%)
Oct 28, 2020 1663 1686 1639 1652 44,795 -30.64(-1.82%)
Oct 27, 2020 1700 1701 1666 1683 46,847 -28.22(-1.65%)
Oct 26, 2020 1818 1818 1703 1711 41,718 -119.37(-6.52%)
Oct 23, 2020 1906 1906 1812 1831 35,421 -72.08(-3.79%)
Oct 22, 2020 1834 1931 1834 1903 74,452 +81.59(+4.48%)
Oct 21, 2020 1733 1844 1733 1821 71,965 +92.92(+5.38%)
Oct 20, 2020 1721 1757 1717 1728 42,017 +13.84(+0.81%)
Oct 19, 2020 1753 1758 1714 1714 46,160 -27.71(-1.59%)
Oct 16, 2020 1767 1783 1742 1742 40,943 -22.39(-1.27%)
Oct 15, 2020 1748 1770 1748 1765 32,975 -16.04(-0.90%)
Oct 14, 2020 1803 1825 1776 1781 25,566 -14.38(-0.80%)
Oct 13, 2020 1760 1812 1731 1795 41,481 +30.07(+1.70%)
Oct 12, 2020 1774 1774 1739 1765 29,467 +2.70(+0.15%)
Oct 09, 2020 1768 1768 1747 1762 22,503 +5.50(+0.31%)
Oct 08, 2020 1788 1790 1745 1757 37,871 -18.91(-1.07%)
Oct 07, 2020 1783 1803 1762 1776 28,300 +4.60(+0.26%)
Oct 06, 2020 1775 1782 1753 1771 35,487 +7.09(+0.40%)
Oct 05, 2020 1791 1805 1759 1764 50,136 -3.49(-0.20%)
Oct 02, 2020 1769 1778 1746 1767 39,276 -9.54(-0.54%)
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.