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 (%)
Jan 31, 2017 590.04 590.05 585.41 588.68 23,778 -1.36(-0.23%)
Jan 30, 2017 595.47 595.47 581.12 590.04 25,502 -5.43(-0.91%)
Jan 27, 2017 594.38 602.48 592.54 595.47 65,478 +1.56(+0.26%)
Jan 26, 2017 577.54 596.32 575.80 593.91 77,377 +20.28(+3.54%)
Jan 25, 2017 576.91 581.98 573.00 573.63 14,657 -0.45(-0.08%)
Jan 24, 2017 570.02 576.36 570.02 574.07 33,534 +3.03(+0.53%)
Jan 23, 2017 566.89 573.15 566.89 571.04 33,892 +2.56(+0.45%)
Jan 20, 2017 558.94 581.81 558.94 568.48 54,739 +6.21(+1.10%)
Jan 19, 2017 554.44 568.11 554.44 562.27 59,239 +6.44(+1.16%)
Jan 18, 2017 544.52 557.30 535.87 555.83 46,980 +17.33(+3.22%)
Jan 17, 2017 535.83 539.92 535.65 538.49 30,232 -0.50(-0.09%)
Jan 13, 2017 539.00 539.00 539.00 0 +4.64(+0.87%)
Jan 12, 2017 541.79 541.79 526.98 534.36 52,464 -11.51(-2.11%)
Jan 11, 2017 536.29 546.70 532.76 545.88 44,225 +7.56(+1.40%)
Jan 10, 2017 534.71 543.38 534.71 538.32 27,939 +1.29(+0.24%)
Jan 09, 2017 528.65 540.29 525.27 537.02 56,684 +6.41(+1.21%)
Jan 06, 2017 546.32 550.16 525.86 530.61 131,530 -15.30(-2.80%)
Jan 05, 2017 559.76 561.56 542.03 545.91 132,248 -18.58(-3.29%)
Jan 04, 2017 571.57 576.84 559.80 564.49 68,524 -12.34(-2.14%)
Jan 03, 2017 579.59 580.46 573.11 576.84 49,753 -1.93(-0.33%)
Dec 30, 2016 578.76 578.76 578.76 0 -1.28(-0.22%)
Dec 29, 2016 572.31 582.71 572.31 580.05 17,062 +11.01(+1.94%)
Dec 28, 2016 571.09 573.06 568.25 569.04 49,481 -2.09(-0.37%)
Dec 27, 2016 571.92 574.50 569.24 571.13 29,504 -3.60(-0.63%)
Dec 23, 2016 574.73 574.73 574.73 0 -0.33(-0.06%)
Dec 22, 2016 582.31 586.33 571.55 575.06 34,575 -5.70(-0.98%)
Dec 21, 2016 573.68 584.92 572.50 580.76 20,834 +4.54(+0.79%)
Dec 20, 2016 571.66 580.04 569.91 576.21 26,898 +2.13(+0.37%)
Dec 19, 2016 580.88 581.90 569.53 574.08 33,562 -6.36(-1.10%)
Dec 16, 2016 574.32 591.91 574.32 580.44 141,377 +6.44(+1.12%)
Dec 15, 2016 579.02 579.43 569.50 574.00 33,667 -2.75(-0.48%)
Dec 14, 2016 576.22 583.39 574.16 576.75 39,520 +3.99(+0.70%)
Dec 13, 2016 568.78 580.25 566.09 572.75 46,832 +8.76(+1.55%)
Dec 12, 2016 563.27 568.19 562.21 563.99 60,983 -4.95(-0.87%)
Dec 09, 2016 569.73 570.82 564.77 568.94 23,267 -2.30(-0.40%)
Dec 08, 2016 576.09 578.23 565.51 571.24 27,201 -5.26(-0.91%)
Dec 07, 2016 570.82 586.27 569.71 576.50 45,225 +6.01(+1.05%)
Dec 06, 2016 572.03 573.27 562.88 570.49 23,780 +2.47(+0.43%)
Dec 05, 2016 572.49 572.50 563.42 568.02 47,632 -1.03(-0.18%)
Dec 02, 2016 569.46 578.96 569.05 569.05 50,275 -0.69(-0.12%)
Dec 01, 2016 552.55 569.74 551.45 569.74 62,480 +19.53(+3.55%)
Nov 30, 2016 560.50 567.09 547.48 550.21 43,354 -7.29(-1.31%)
Nov 29, 2016 547.38 565.42 547.38 557.50 81,299 +9.95(+1.82%)
Nov 28, 2016 544.84 557.21 544.02 547.55 61,028 +1.75(+0.32%)
Nov 25, 2016 545.04 548.58 544.42 545.80 10,160 -1.13(-0.21%)
Nov 23, 2016 546.93 546.93 546.93 0 -0.71(-0.13%)
Nov 22, 2016 543.55 552.64 543.55 547.64 31,208 +0.95(+0.17%)
Nov 21, 2016 545.21 551.51 542.09 546.69 23,642 +2.36(+0.43%)
Nov 18, 2016 547.51 551.11 541.17 544.33 34,799 -5.17(-0.94%)
Nov 17, 2016 545.53 561.84 543.78 549.50 36,984 +1.93(+0.35%)
Nov 16, 2016 532.83 547.57 528.10 547.57 202,248 +14.75(+2.77%)
Nov 15, 2016 533.94 536.03 531.45 532.83 83,843 -2.44(-0.46%)
Nov 14, 2016 533.78 535.91 525.78 535.26 106,134 -0.12(-0.02%)
Nov 11, 2016 534.13 538.59 530.16 535.38 79,525 -2.07(-0.38%)
Nov 10, 2016 539.60 540.11 528.31 537.45 41,493 -1.95(-0.36%)
Nov 09, 2016 539.29 544.71 535.77 539.40 28,836 -5.50(-1.01%)
Nov 08, 2016 538.05 556.26 535.27 544.89 34,328 +7.01(+1.30%)
Nov 07, 2016 536.55 542.82 534.02 537.88 35,181 +3.95(+0.74%)
Nov 04, 2016 533.01 538.83 524.26 533.94 64,290 -0.91(-0.17%)
Nov 03, 2016 537.50 547.81 525.90 534.85 61,764 +0.28(+0.05%)
Nov 02, 2016 536.66 537.02 530.45 534.57 33,092 -2.62(-0.49%)
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.