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

Cable One Inc (NY: CABO )

395.35 +1.50 (+0.38%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Feb 28, 2020 1341 1530 1268 1505 75,970 +4.64(+0.31%)
Feb 27, 2020 1504 1507 1442 1501 98,570 -30.46(-1.99%)
Feb 26, 2020 1597 1607 1521 1531 85,021 -62.20(-3.90%)
Feb 25, 2020 1686 1686 1586 1593 63,758 -86.00(-5.12%)
Feb 24, 2020 1656 1686 1639 1679 28,698 -2.28(-0.14%)
Feb 21, 2020 1693 1701 1675 1682 37,724 -12.20(-0.72%)
Feb 20, 2020 1727 1746 1686 1694 32,255 -35.65(-2.06%)
Feb 19, 2020 1725 1747 1716 1729 21,819 +8.29(+0.48%)
Feb 18, 2020 1697 1731 1674 1721 27,967 +23.53(+1.39%)
Feb 14, 2020 1721 1732 1698 1698 20,481 -22.72(-1.32%)
Feb 13, 2020 1704 1750 1704 1720 32,468 +16.50(+0.97%)
Feb 12, 2020 1682 1708 1674 1704 19,809 +27.00(+1.61%)
Feb 11, 2020 1691 1700 1673 1677 16,907 -7.96(-0.47%)
Feb 10, 2020 1626 1685 1623 1685 20,083 +59.64(+3.67%)
Feb 07, 2020 1628 1649 1618 1625 30,656 -10.61(-0.65%)
Feb 06, 2020 1660 1660 1635 1636 13,455 -1.63(-0.10%)
Feb 05, 2020 1659 1659 1630 1637 29,836 -9.49(-0.58%)
Feb 04, 2020 1673 1691 1647 1647 20,681 -14.74(-0.89%)
Feb 03, 2020 1631 1685 1625 1662 28,162 +33.01(+2.03%)
Jan 31, 2020 1641 1655 1625 1629 21,449 -11.73(-0.72%)
Jan 30, 2020 1623 1643 1623 1640 8,341 +14.28(+0.88%)
Jan 29, 2020 1643 1643 1615 1626 17,704 -17.16(-1.04%)
Jan 28, 2020 1635 1656 1625 1643 16,961 +11.92(+0.73%)
Jan 27, 2020 1642 1658 1606 1631 36,654 -29.01(-1.75%)
Jan 24, 2020 1632 1686 1629 1660 49,908 +32.23(+1.98%)
Jan 23, 2020 1585 1632 1585 1628 30,730 +50.69(+3.21%)
Jan 22, 2020 1553 1583 1553 1577 41,451 +29.29(+1.89%)
Jan 21, 2020 1554 1568 1544 1548 38,916 -10.36(-0.66%)
Jan 17, 2020 1584 1584 1558 1558 29,924 -24.13(-1.52%)
Jan 16, 2020 1594 1595 1575 1583 28,610 -13.12(-0.82%)
Jan 15, 2020 1592 1633 1590 1596 26,197 +1.18(+0.07%)
Jan 14, 2020 1615 1637 1580 1595 27,883 -20.42(-1.26%)
Jan 13, 2020 1541 1622 1540 1615 53,301 +70.97(+4.60%)
Jan 10, 2020 1517 1561 1504 1544 47,397 +32.09(+2.12%)
Jan 09, 2020 1485 1515 1485 1512 27,506 +30.49(+2.06%)
Jan 08, 2020 1488 1496 1470 1481 24,171 -4.75(-0.32%)
Jan 07, 2020 1484 1501 1474 1486 25,106 +4.28(+0.29%)
Jan 06, 2020 1466 1494 1464 1482 30,248 +15.98(+1.09%)
Jan 03, 2020 1442 1480 1436 1466 26,785 +15.99(+1.10%)
Jan 02, 2020 1428 1450 1411 1450 31,096 +27.31(+1.92%)
Dec 31, 2019 1430 1434 1423 1423 24,797 -5.20(-0.36%)
Dec 30, 2019 1434 1435 1426 1428 12,802 -3.44(-0.24%)
Dec 27, 2019 1451 1455 1431 1431 15,589 -18.64(-1.29%)
Dec 26, 2019 1438 1460 1425 1450 12,508 +14.73(+1.03%)
Dec 24, 2019 1437 1442 1435 1435 6,696 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1433 1435 30,531 -20.15(-1.38%)
Dec 20, 2019 1418 1461 1418 1455 92,283 +41.49(+2.93%)
Dec 19, 2019 1404 1420 1401 1414 40,041 +9.60(+0.68%)
Dec 18, 2019 1416 1416 1397 1404 36,219 -10.36(-0.73%)
Dec 17, 2019 1449 1451 1404 1415 38,124 -34.68(-2.39%)
Dec 16, 2019 1443 1449 1438 1449 42,199 +1.71(+0.12%)
Dec 13, 2019 1446 1448 1440 1447 15,694 -0.36(-0.02%)
Dec 12, 2019 1460 1460 1439 1448 20,195 -13.51(-0.92%)
Dec 11, 2019 1462 1464 1451 1461 13,086 +2.81(+0.19%)
Dec 10, 2019 1466 1467 1450 1459 19,973 -5.96(-0.41%)
Dec 09, 2019 1464 1471 1460 1464 14,383 +1.50(+0.10%)
Dec 06, 2019 1479 1484 1463 1463 21,030 -10.48(-0.71%)
Dec 05, 2019 1452 1473 1448 1473 18,149 +27.52(+1.90%)
Dec 04, 2019 1448 1459 1445 1446 34,758 -7.01(-0.48%)
Dec 03, 2019 1451 1464 1434 1453 32,201 -6.62(-0.45%)
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.