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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 621.74 624.18 604.73 613.08 35,792 -8.17(-1.31%)
May 30, 2018 620.41 629.10 619.29 621.25 45,199 +4.32(+0.70%)
May 29, 2018 617.15 621.92 611.25 616.93 61,136 -4.36(-0.70%)
May 25, 2018 621.29 621.29 621.29 0 -2.39(-0.38%)
May 24, 2018 623.81 626.43 615.36 623.68 26,277 -0.31(-0.05%)
May 23, 2018 625.43 626.69 619.37 624.00 30,640 -1.95(-0.31%)
May 22, 2018 626.12 633.15 622.14 625.94 67,796 +1.76(+0.28%)
May 21, 2018 623.91 627.67 619.23 624.18 47,181 +3.70(+0.60%)
May 18, 2018 622.37 626.29 617.38 620.48 70,974 -1.11(-0.18%)
May 17, 2018 650.77 650.90 619.14 621.59 59,322 -27.34(-4.21%)
May 16, 2018 640.02 654.25 640.02 648.93 59,156 +10.89(+1.71%)
May 15, 2018 644.31 645.12 635.71 638.05 41,380 -7.45(-1.15%)
May 14, 2018 643.25 648.76 638.24 645.50 25,781 +2.76(+0.43%)
May 11, 2018 630.61 645.91 630.61 642.74 44,690 +13.39(+2.13%)
May 10, 2018 604.63 638.67 604.63 629.35 87,669 +26.99(+4.48%)
May 09, 2018 587.68 605.91 583.86 602.35 70,649 +19.38(+3.32%)
May 08, 2018 590.15 591.71 581.01 582.97 40,545 -10.25(-1.73%)
May 07, 2018 599.09 603.77 589.56 593.22 28,251 -5.59(-0.93%)
May 04, 2018 587.58 604.22 587.58 598.81 35,825 +10.34(+1.76%)
May 03, 2018 583.15 588.47 562.63 588.47 98,020 +4.43(+0.76%)
May 02, 2018 597.00 599.92 580.76 584.04 46,501 -12.00(-2.01%)
May 01, 2018 598.64 602.21 593.42 596.04 68,929 -2.11(-0.35%)
Apr 30, 2018 621.59 621.59 598.15 598.15 41,780 -16.72(-2.72%)
Apr 27, 2018 649.85 649.85 609.43 614.87 83,513 -34.63(-5.33%)
Apr 26, 2018 656.63 658.16 649.50 649.50 22,562 -6.88(-1.05%)
Apr 25, 2018 652.03 656.95 647.21 656.38 38,105 +7.35(+1.13%)
Apr 24, 2018 654.15 654.15 645.53 649.04 23,948 -3.16(-0.49%)
Apr 23, 2018 651.35 655.95 646.21 652.20 19,315 +3.82(+0.59%)
Apr 20, 2018 655.45 657.02 647.96 648.38 21,534 -6.00(-0.92%)
Apr 19, 2018 654.55 657.40 653.70 654.38 12,534 +0.22(+0.03%)
Apr 18, 2018 657.53 659.39 652.19 654.16 26,128 -1.45(-0.22%)
Apr 17, 2018 652.33 658.59 650.11 655.61 35,827 +7.77(+1.20%)
Apr 16, 2018 645.28 651.60 645.28 647.84 25,759 +4.48(+0.70%)
Apr 13, 2018 653.99 654.24 642.26 643.36 22,607 -9.30(-1.43%)
Apr 12, 2018 654.55 654.55 646.20 652.66 110,738 +0.95(+0.15%)
Apr 11, 2018 644.33 652.57 642.31 651.71 61,196 +4.32(+0.67%)
Apr 10, 2018 644.45 649.81 642.61 647.39 29,909 +8.29(+1.30%)
Apr 09, 2018 644.66 651.72 639.10 639.10 19,407 -3.85(-0.60%)
Apr 06, 2018 646.27 650.78 634.28 642.95 22,972 -7.69(-1.18%)
Apr 05, 2018 641.92 651.98 641.55 650.64 40,589 +11.29(+1.77%)
Apr 04, 2018 627.71 645.37 624.41 639.35 38,580 +7.52(+1.19%)
Apr 03, 2018 635.71 654.66 624.80 631.83 68,572 -1.60(-0.25%)
Apr 02, 2018 646.10 649.74 630.90 633.43 42,235 -13.68(-2.11%)
Mar 29, 2018 647.12 647.12 647.12 0 +0.79(+0.12%)
Mar 28, 2018 644.98 657.64 642.12 646.33 31,553 +1.35(+0.21%)
Mar 27, 2018 653.90 656.46 640.94 644.98 22,754 -8.72(-1.33%)
Mar 26, 2018 644.51 659.48 638.57 653.70 48,626 +15.92(+2.50%)
Mar 23, 2018 645.60 655.49 637.74 637.78 46,104 -8.29(-1.28%)
Mar 22, 2018 649.48 657.44 640.42 646.07 47,854 -7.02(-1.07%)
Mar 21, 2018 653.62 659.82 652.39 653.09 12,290 -1.16(-0.18%)
Mar 20, 2018 657.83 660.77 650.38 654.25 28,063 -4.22(-0.64%)
Mar 19, 2018 662.93 681.38 650.07 658.47 28,062 -6.41(-0.96%)
Mar 16, 2018 662.10 676.38 662.10 664.88 64,587 +3.15(+0.48%)
Mar 15, 2018 667.49 670.17 657.65 661.72 29,082 -3.57(-0.54%)
Mar 14, 2018 675.53 675.53 662.55 665.29 27,924 -7.28(-1.08%)
Mar 13, 2018 685.62 695.94 672.07 672.57 54,869 -11.84(-1.73%)
Mar 12, 2018 676.58 692.61 676.58 684.41 68,772 +8.21(+1.21%)
Mar 09, 2018 666.02 679.46 664.96 676.20 37,614 +10.65(+1.60%)
Mar 08, 2018 661.71 668.91 660.20 665.55 31,370 +5.10(+0.77%)
Mar 07, 2018 662.03 644.50 660.45 40,973 +8.19(+1.26%)
Mar 06, 2018 658.64 663.97 644.27 652.26 88,158 -4.35(-0.66%)
Mar 05, 2018 634.66 662.74 634.66 656.61 56,758 +14.38(+2.24%)
Mar 02, 2018 630.07 644.37 619.94 642.23 47,894 +12.88(+2.05%)
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.