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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 1707 1749 1695 1747 53,621 +45.39(+2.67%)
Jul 30, 2020 1692 1715 1685 1702 22,256 +6.91(+0.41%)
Jul 29, 2020 1698 1707 1664 1695 18,530 +1.66(+0.10%)
Jul 28, 2020 1729 1730 1693 1693 18,593 -36.41(-2.11%)
Jul 27, 2020 1724 1730 1720 1730 18,639 +6.43(+0.37%)
Jul 24, 2020 1695 1736 1695 1723 17,734 +22.60(+1.33%)
Jul 23, 2020 1729 1744 1688 1700 22,453 -33.37(-1.92%)
Jul 22, 2020 1724 1734 1720 1734 24,071 +6.45(+0.37%)
Jul 21, 2020 1712 1731 1706 1727 24,762 +18.53(+1.08%)
Jul 20, 2020 1727 1746 1697 1709 34,296 -12.74(-0.74%)
Jul 17, 2020 1716 1753 1704 1722 38,494 +12.43(+0.73%)
Jul 16, 2020 1703 1716 1672 1709 33,345 +6.63(+0.39%)
Jul 15, 2020 1692 1711 1681 1703 28,432 +25.26(+1.51%)
Jul 14, 2020 1655 1682 1618 1677 44,530 +27.55(+1.67%)
Jul 13, 2020 1710 1717 1637 1650 34,256 -47.11(-2.78%)
Jul 10, 2020 1683 1710 1670 1697 25,663 -2.71(-0.16%)
Jul 09, 2020 1725 1725 1697 1700 23,218 -14.36(-0.84%)
Jul 08, 2020 1711 1739 1699 1714 43,240 +8.21(+0.48%)
Jul 07, 2020 1700 1740 1697 1706 32,996 -5.93(-0.35%)
Jul 06, 2020 1716 1727 1697 1712 31,243 +11.84(+0.70%)
Jul 02, 2020 1721 1725 1686 1700 35,990 -4.55(-0.27%)
Jul 01, 2020 1699 1712 1688 1704 33,152 +3.02(+0.18%)
Jun 30, 2020 1695 1718 1680 1701 40,730 +17.11(+1.02%)
Jun 29, 2020 1649 1687 1639 1684 32,478 +41.05(+2.50%)
Jun 26, 2020 1676 1680 1639 1643 98,270 -31.65(-1.89%)
Jun 25, 2020 1681 1688 1647 1675 34,836 -5.71(-0.34%)
Jun 24, 2020 1698 1698 1638 1681 48,725 -25.68(-1.51%)
Jun 23, 2020 1729 1732 1698 1706 30,163 -17.94(-1.04%)
Jun 22, 2020 1707 1733 1698 1724 35,281 -1.29(-0.07%)
Jun 19, 2020 1754 1754 1708 1725 95,141 -24.73(-1.41%)
Jun 18, 2020 1718 1757 1718 1750 34,081 +11.58(+0.67%)
Jun 17, 2020 1742 1778 1728 1739 43,706 +7.24(+0.42%)
Jun 16, 2020 1711 1748 1691 1731 34,889 +65.37(+3.92%)
Jun 15, 2020 1630 1727 1630 1666 56,948 +11.79(+0.71%)
Jun 12, 2020 1681 1683 1622 1654 59,776 +10.91(+0.66%)
Jun 11, 2020 1683 1730 1643 1643 45,668 -84.49(-4.89%)
Jun 10, 2020 1735 1735 1689 1728 48,514 +2.79(+0.16%)
Jun 09, 2020 1723 1733 1718 1725 37,040 -10.05(-0.58%)
Jun 08, 2020 1685 1738 1669 1735 45,787 +65.35(+3.91%)
Jun 05, 2020 1697 1715 1664 1670 96,288 -21.14(-1.25%)
Jun 04, 2020 1737 1749 1676 1691 54,447 -67.35(-3.83%)
Jun 03, 2020 1786 1789 1754 1758 40,036 -37.79(-2.10%)
Jun 02, 2020 1811 1812 1774 1796 44,032 -9.42(-0.52%)
Jun 01, 2020 1821 1833 1777 1805 70,148 -3.35(-0.19%)
May 29, 2020 1788 1820 1728 1809 351,667 +34.29(+1.93%)
May 28, 2020 1787 1797 1754 1774 76,825 +9.71(+0.55%)
May 27, 2020 1709 1771 1630 1765 99,221 +50.43(+2.94%)
May 26, 2020 1737 1737 1699 1714 39,074 +11.87(+0.70%)
May 22, 2020 1747 1749 1697 1702 41,832 -57.29(-3.26%)
May 21, 2020 1749 1767 1716 1760 47,357 +22.04(+1.27%)
May 20, 2020 1738 1813 1702 1738 115,708 -49.05(-2.75%)
May 19, 2020 1807 1846 1723 1787 68,060 -61.19(-3.31%)
May 18, 2020 1779 1879 1779 1848 33,086 +90.86(+5.17%)
May 15, 2020 1728 1776 1697 1757 53,164 -8.15(-0.46%)
May 14, 2020 1786 1811 1744 1765 27,038 -24.34(-1.36%)
May 13, 2020 1827 1851 1736 1790 41,216 -22.64(-1.25%)
May 12, 2020 1957 1957 1812 1812 40,116 -16.54(-0.90%)
May 11, 2020 1766 1878 1766 1829 68,516 +62.81(+3.56%)
May 08, 2020 1864 1869 1763 1766 89,930 -63.87(-3.49%)
May 07, 2020 1873 1892 1830 1830 29,379 -13.52(-0.73%)
May 06, 2020 1855 1889 1833 1843 34,589 +5.55(+0.30%)
May 05, 2020 1767 1838 1767 1838 28,274 +44.31(+2.47%)
May 04, 2020 1786 1797 1759 1793 28,354 +11.23(+0.63%)
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.