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

Cable One Inc (NY: CABO )

404.42 +5.50 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 29, 2019 1463 1473 1451 1467 16,845 +2.33(+0.16%)
Nov 27, 2019 1481 1481 1451 1465 28,982 -2.18(-0.15%)
Nov 26, 2019 1466 1476 1458 1467 52,193 -1.76(-0.12%)
Nov 25, 2019 1468 1500 1454 1469 41,176 +0.92(+0.06%)
Nov 22, 2019 1467 1481 1453 1468 24,587 +2.30(+0.16%)
Nov 21, 2019 1475 1482 1453 1465 26,085 -13.57(-0.92%)
Nov 20, 2019 1477 1492 1473 1479 37,852 +3.78(+0.26%)
Nov 19, 2019 1451 1486 1451 1475 26,152 +24.74(+1.71%)
Nov 18, 2019 1406 1453 1406 1451 27,759 +42.50(+3.02%)
Nov 15, 2019 1438 1438 1379 1408 49,460 -29.92(-2.08%)
Nov 14, 2019 1432 1438 1423 1438 20,365 +6.73(+0.47%)
Nov 13, 2019 1421 1441 1421 1431 27,132 +7.81(+0.55%)
Nov 12, 2019 1411 1426 1394 1423 43,210 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,189 +48.91(+3.60%)
Nov 08, 2019 1307 1371 1307 1360 23,682 +65.66(+5.07%)
Nov 07, 2019 1283 1297 1273 1294 38,497 +12.92(+1.01%)
Nov 06, 2019 1271 1286 1269 1281 26,100 +11.71(+0.92%)
Nov 05, 2019 1269 1277 1258 1270 25,343 +2.27(+0.18%)
Nov 04, 2019 1279 1288 1264 1267 34,654 -15.54(-1.21%)
Nov 01, 2019 1270 1292 1270 1283 28,293 +18.06(+1.43%)
Oct 31, 2019 1269 1279 1264 1265 24,238 -6.13(-0.48%)
Oct 30, 2019 1256 1271 1248 1271 17,080 +14.36(+1.14%)
Oct 29, 2019 1252 1266 1249 1257 19,330 +2.85(+0.23%)
Oct 28, 2019 1252 1271 1251 1254 15,621 +4.34(+0.35%)
Oct 25, 2019 1235 1260 1235 1249 17,080 +15.69(+1.27%)
Oct 24, 2019 1236 1238 1226 1234 14,620 +0.59(+0.05%)
Oct 23, 2019 1233 1239 1225 1233 17,751 +0.87(+0.07%)
Oct 22, 2019 1232 1239 1225 1232 18,436 +2.91(+0.24%)
Oct 21, 2019 1242 1249 1226 1229 17,937 -8.35(-0.67%)
Oct 18, 2019 1242 1244 1233 1238 15,718 -6.73(-0.54%)
Oct 17, 2019 1237 1246 1237 1244 16,662 +12.43(+1.01%)
Oct 16, 2019 1222 1234 1205 1232 24,157 +8.04(+0.66%)
Oct 15, 2019 1221 1227 1214 1224 17,724 +1.48(+0.12%)
Oct 14, 2019 1227 1227 1216 1222 21,082 -4.13(-0.34%)
Oct 11, 2019 1230 1236 1222 1227 40,029 +1.18(+0.10%)
Oct 10, 2019 1222 1232 1217 1225 14,522 +3.73(+0.31%)
Oct 09, 2019 1207 1223 1202 1222 25,508 +21.92(+1.83%)
Oct 08, 2019 1199 1206 1190 1200 19,200 -4.85(-0.40%)
Oct 07, 2019 1213 1215 1205 1205 19,859 -11.62(-0.96%)
Oct 04, 2019 1210 1218 1210 1216 20,224 +9.55(+0.79%)
Oct 03, 2019 1204 1218 1200 1207 45,427 +5.14(+0.43%)
Oct 02, 2019 1213 1222 1202 1202 49,836 -14.30(-1.18%)
Oct 01, 2019 1201 1222 1195 1216 48,983 +18.47(+1.54%)
Sep 30, 2019 1195 1206 1189 1197 17,126 +4.77(+0.40%)
Sep 27, 2019 1194 1196 1181 1193 43,382 +0.17(+0.01%)
Sep 26, 2019 1194 1199 1185 1192 27,224 -5.00(-0.42%)
Sep 25, 2019 1196 1203 1188 1197 38,870 +1.52(+0.13%)
Sep 24, 2019 1203 1205 1192 1196 34,738 +0.10(+0.01%)
Sep 23, 2019 1183 1203 1178 1196 38,109 +9.95(+0.84%)
Sep 20, 2019 1174 1188 1160 1186 81,316 +11.45(+0.97%)
Sep 19, 2019 1194 1196 1171 1174 35,342 -16.85(-1.41%)
Sep 18, 2019 1193 1202 1182 1191 29,833 -5.73(-0.48%)
Sep 17, 2019 1184 1208 1184 1197 34,687 +14.78(+1.25%)
Sep 16, 2019 1195 1196 1176 1182 38,900 -15.04(-1.26%)
Sep 13, 2019 1197 1204 1193 1197 21,900 +1.94(+0.16%)
Sep 12, 2019 1211 1213 1193 1195 31,328 -13.81(-1.14%)
Sep 11, 2019 1215 1217 1198 1209 32,988 -1.64(-0.14%)
Sep 10, 2019 1227 1227 1193 1211 52,047 -22.35(-1.81%)
Sep 09, 2019 1253 1259 1230 1233 50,097 -15.68(-1.26%)
Sep 06, 2019 1253 1258 1245 1249 44,221 -0.07(-0.01%)
Sep 05, 2019 1258 1261 1238 1249 62,667 +0.78(+0.06%)
Sep 04, 2019 1250 1254 1237 1248 58,640 +8.17(+0.66%)
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.