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, 2015 381.11 381.21 375.71 380.49 30,201 +2.28(+0.60%)
Jul 30, 2015 380.29 381.21 375.71 378.21 21,830 -3.03(-0.80%)
Jul 29, 2015 370.21 381.55 370.21 381.24 27,596 +5.89(+1.57%)
Jul 28, 2015 373.52 378.28 372.01 375.35 42,249 -2.79(-0.74%)
Jul 27, 2015 383.93 385.70 374.26 378.14 33,454 -9.23(-2.38%)
Jul 24, 2015 374.00 389.09 368.83 387.36 174,574 +20.37(+5.55%)
Jul 23, 2015 364.74 368.28 364.71 366.99 79,725 +3.05(+0.84%)
Jul 22, 2015 365.63 368.82 358.66 363.94 335,092 -2.59(-0.71%)
Jul 21, 2015 360.14 367.07 355.96 366.54 39,762 +5.89(+1.63%)
Jul 20, 2015 366.85 371.13 360.14 360.64 49,383 -5.75(-1.57%)
Jul 17, 2015 363.80 368.19 359.65 366.40 246,694 +3.06(+0.84%)
Jul 16, 2015 359.40 364.45 358.21 363.34 132,288 +1.67(+0.46%)
Jul 15, 2015 358.30 363.56 355.74 361.67 94,685 +3.96(+1.11%)
Jul 14, 2015 357.39 361.44 352.27 357.71 95,619 +2.25(+0.63%)
Jul 13, 2015 353.74 358.30 350.10 355.46 75,973 +3.76(+1.07%)
Jul 10, 2015 354.63 359.25 350.59 351.70 184,090 +0.98(+0.28%)
Jul 09, 2015 351.88 360.48 350.07 350.72 94,839 +2.04(+0.59%)
Jul 08, 2015 357.39 366.54 334.47 348.68 127,631 -12.20(-3.38%)
Jul 07, 2015 362.76 366.54 360.87 360.87 88,324 -1.78(-0.49%)
Jul 06, 2015 361.96 371.06 359.55 362.65 155,810 -3.63(-0.99%)
Jul 02, 2015 367.93 366.28 366.28 366.28 223,820 +0.65(+0.18%)
Jul 01, 2015 412.80 412.80 348.22 365.63 153,182 -24.28(-6.23%)
Jun 30, 2015 394.04 394.08 389.91 389.91 44,915 -4.12(-1.05%)
Jun 24, 2015 398.62 394.04 394.04 394.04 18,006 +0.00(+0.00%)
Jun 23, 2015 384.87 394.04 384.87 394.04 3,899 +9.16(+2.38%)
Jun 22, 2015 363.80 384.87 363.80 384.87 10,649 +20.89(+5.74%)
Jun 19, 2015 362.88 363.98 361.96 363.98 2,131 +1.10(+0.30%)
Jun 18, 2015 361.96 362.88 361.96 362.88 982 +0.92(+0.25%)
Jun 17, 2015 360.31 363.53 360.31 361.96 34,245 +16.58(+4.80%)
Jun 12, 2015 361.96 345.38 345.38 345.38 545 -21.01(-5.73%)
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.