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 31, 2019 1431 1434 1423 1423 24,785 -5.20(-0.36%)
Dec 30, 2019 1434 1436 1426 1428 12,796 -3.45(-0.24%)
Dec 27, 2019 1452 1455 1432 1432 15,582 -18.64(-1.29%)
Dec 26, 2019 1439 1461 1426 1451 12,502 +14.73(+1.03%)
Dec 24, 2019 1438 1443 1436 1436 6,693 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1434 1436 30,517 -20.16(-1.38%)
Dec 20, 2019 1419 1461 1419 1456 92,239 +41.51(+2.93%)
Dec 19, 2019 1405 1421 1401 1414 40,022 +9.60(+0.68%)
Dec 18, 2019 1417 1417 1398 1405 36,202 -10.36(-0.73%)
Dec 17, 2019 1450 1452 1405 1415 38,106 -34.70(-2.39%)
Dec 16, 2019 1444 1450 1439 1450 42,179 +1.72(+0.12%)
Dec 13, 2019 1447 1449 1441 1448 15,687 -0.37(-0.03%)
Dec 12, 2019 1461 1461 1440 1449 20,186 -13.51(-0.92%)
Dec 11, 2019 1462 1465 1452 1462 13,079 +2.81(+0.19%)
Dec 10, 2019 1467 1467 1451 1459 19,964 -5.96(-0.41%)
Dec 09, 2019 1465 1471 1461 1465 14,376 +1.50(+0.10%)
Dec 06, 2019 1479 1485 1464 1464 21,020 -10.49(-0.71%)
Dec 05, 2019 1453 1474 1448 1474 18,140 +27.54(+1.90%)
Dec 04, 2019 1449 1460 1446 1447 34,742 -7.02(-0.48%)
Dec 03, 2019 1452 1464 1435 1454 32,186 -6.62(-0.45%)
Dec 02, 2019 1463 1465 1440 1460 29,057 -7.50(-0.51%)
Nov 29, 2019 1464 1474 1452 1468 16,837 +2.34(+0.16%)
Nov 27, 2019 1482 1482 1452 1465 28,968 -2.18(-0.15%)
Nov 26, 2019 1466 1477 1458 1468 52,168 -1.76(-0.12%)
Nov 25, 2019 1469 1501 1455 1469 41,157 +0.92(+0.06%)
Nov 22, 2019 1468 1481 1454 1468 24,576 +2.30(+0.16%)
Nov 21, 2019 1475 1483 1454 1466 26,072 -13.58(-0.92%)
Nov 20, 2019 1478 1493 1474 1480 37,834 +3.78(+0.26%)
Nov 19, 2019 1452 1487 1452 1476 26,139 +24.76(+1.71%)
Nov 18, 2019 1407 1454 1407 1451 27,746 +42.51(+3.02%)
Nov 15, 2019 1439 1439 1380 1409 49,437 -29.93(-2.08%)
Nov 14, 2019 1432 1439 1424 1439 20,356 +6.73(+0.47%)
Nov 13, 2019 1421 1442 1421 1432 27,119 +7.82(+0.55%)
Nov 12, 2019 1411 1427 1394 1424 43,190 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,171 +48.94(+3.60%)
Nov 08, 2019 1307 1372 1307 1361 23,671 +65.69(+5.07%)
Nov 07, 2019 1284 1297 1273 1295 38,479 +12.92(+1.01%)
Nov 06, 2019 1272 1287 1270 1282 26,088 +11.71(+0.92%)
Nov 05, 2019 1270 1277 1258 1270 25,331 +2.28(+0.18%)
Nov 04, 2019 1280 1289 1265 1268 34,638 -15.55(-1.21%)
Nov 01, 2019 1270 1292 1270 1283 28,279 +18.07(+1.43%)
Oct 31, 2019 1270 1279 1264 1265 24,227 -6.13(-0.48%)
Oct 30, 2019 1256 1272 1249 1272 17,072 +14.37(+1.14%)
Oct 29, 2019 1252 1267 1250 1257 19,321 +2.85(+0.23%)
Oct 28, 2019 1252 1272 1252 1254 15,614 +4.34(+0.35%)
Oct 25, 2019 1236 1261 1235 1250 17,072 +15.69(+1.27%)
Oct 24, 2019 1237 1238 1227 1234 14,613 +0.59(+0.05%)
Oct 23, 2019 1233 1240 1226 1234 17,742 +0.87(+0.07%)
Oct 22, 2019 1233 1239 1226 1233 18,427 +2.91(+0.24%)
Oct 21, 2019 1243 1250 1226 1230 17,929 -8.35(-0.67%)
Oct 18, 2019 1243 1245 1234 1238 15,710 -6.73(-0.54%)
Oct 17, 2019 1237 1247 1237 1245 16,654 +12.44(+1.01%)
Oct 16, 2019 1223 1234 1206 1233 24,145 +8.04(+0.66%)
Oct 15, 2019 1222 1228 1215 1224 17,715 +1.48(+0.12%)
Oct 14, 2019 1228 1228 1217 1223 21,072 -4.13(-0.34%)
Oct 11, 2019 1230 1236 1223 1227 40,010 +1.18(+0.10%)
Oct 10, 2019 1223 1233 1218 1226 14,515 +3.73(+0.31%)
Oct 09, 2019 1208 1224 1203 1222 25,496 +21.93(+1.83%)
Oct 08, 2019 1200 1207 1191 1200 19,191 -4.85(-0.40%)
Oct 07, 2019 1214 1215 1205 1205 19,850 -11.63(-0.96%)
Oct 04, 2019 1210 1218 1210 1217 20,214 +9.56(+0.79%)
Oct 03, 2019 1205 1218 1201 1207 45,405 +5.14(+0.43%)
Oct 02, 2019 1213 1222 1202 1202 49,813 -14.31(-1.18%)
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.