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 (%)
Jan 31, 2018 666.55 671.72 661.32 663.27 20,542 -3.76(-0.56%)
Jan 30, 2018 660.69 671.72 660.69 667.03 25,391 +3.20(+0.48%)
Jan 29, 2018 672.69 672.69 661.77 663.83 32,547 -8.96(-1.33%)
Jan 26, 2018 674.37 675.76 667.93 672.79 31,288 +0.06(+0.01%)
Jan 25, 2018 680.25 680.25 667.39 672.73 36,377 -4.32(-0.64%)
Jan 24, 2018 676.25 682.23 671.92 677.05 29,331 +2.46(+0.36%)
Jan 23, 2018 685.91 687.67 671.12 674.59 38,160 -12.12(-1.76%)
Jan 22, 2018 682.03 690.63 678.56 686.71 45,395 +3.51(+0.51%)
Jan 19, 2018 674.96 684.66 671.70 683.20 19,455 +9.62(+1.43%)
Jan 18, 2018 677.45 677.45 667.00 673.58 23,967 -3.32(-0.49%)
Jan 17, 2018 676.40 682.71 672.63 676.89 24,214 +1.61(+0.24%)
Jan 16, 2018 671.89 684.48 671.89 675.29 35,102 +4.39(+0.65%)
Jan 12, 2018 670.90 670.90 670.90 0 -4.09(-0.61%)
Jan 11, 2018 665.12 679.14 661.76 674.99 27,324 +11.50(+1.73%)
Jan 10, 2018 664.84 665.12 656.31 663.49 79,252 -2.55(-0.38%)
Jan 09, 2018 678.25 684.24 666.01 666.04 33,844 -11.51(-1.70%)
Jan 08, 2018 667.20 680.15 665.49 677.55 38,879 +9.89(+1.48%)
Jan 05, 2018 666.22 668.20 659.64 667.66 28,792 +5.30(+0.80%)
Jan 04, 2018 667.06 668.50 658.87 662.36 33,760 -1.98(-0.30%)
Jan 03, 2018 665.89 667.94 655.84 664.34 24,459 -1.00(-0.15%)
Jan 02, 2018 662.29 670.83 661.04 665.35 46,251 +4.59(+0.70%)
Dec 29, 2017 660.75 660.75 660.75 0 -2.34(-0.35%)
Dec 28, 2017 664.32 668.28 655.92 663.09 19,101 -3.35(-0.50%)
Dec 27, 2017 666.53 674.79 660.11 666.45 45,940 +0.50(+0.07%)
Dec 26, 2017 655.27 667.01 653.69 665.95 24,387 +12.44(+1.90%)
Dec 22, 2017 667.94 667.94 651.18 653.51 19,004 -14.94(-2.23%)
Dec 21, 2017 651.98 674.38 651.98 668.45 56,333 +15.37(+2.35%)
Dec 20, 2017 642.01 656.54 636.47 653.08 48,580 +13.11(+2.05%)
Dec 19, 2017 639.39 656.20 635.29 639.96 46,376 -0.84(-0.13%)
Dec 18, 2017 644.07 648.33 634.12 640.80 86,575 -2.15(-0.33%)
Dec 15, 2017 641.64 651.97 631.12 642.95 96,484 +2.49(+0.39%)
Dec 14, 2017 652.28 654.77 637.36 640.46 56,321 -11.04(-1.69%)
Dec 13, 2017 654.27 659.16 642.59 651.50 84,796 -1.57(-0.24%)
Dec 12, 2017 649.24 657.63 643.65 653.07 91,364 +6.67(+1.03%)
Dec 11, 2017 636.63 653.15 636.63 646.40 51,296 +10.55(+1.66%)
Dec 08, 2017 634.88 636.75 628.12 635.85 25,888 +2.66(+0.42%)
Dec 07, 2017 637.18 637.18 627.15 633.19 41,170 -4.11(-0.64%)
Dec 06, 2017 645.38 648.21 634.12 637.30 37,935 -8.29(-1.28%)
Dec 05, 2017 660.00 660.00 645.32 645.58 41,274 -13.39(-2.03%)
Dec 04, 2017 656.87 666.16 656.87 658.97 27,891 +6.23(+0.95%)
Dec 01, 2017 646.33 653.47 638.82 652.74 45,096 +7.52(+1.17%)
Nov 30, 2017 650.46 653.40 638.82 645.22 45,172 -1.81(-0.28%)
Nov 29, 2017 641.85 656.35 637.88 647.03 50,581 +5.04(+0.79%)
Nov 28, 2017 627.00 647.93 624.73 641.98 73,832 +18.57(+2.98%)
Nov 27, 2017 623.50 628.54 616.84 623.41 32,331 -1.45(-0.23%)
Nov 24, 2017 628.06 629.42 615.33 624.86 28,724 -2.48(-0.40%)
Nov 22, 2017 633.70 634.11 626.87 627.34 26,750 -5.99(-0.95%)
Nov 21, 2017 633.30 637.44 623.91 633.33 31,087 +2.17(+0.34%)
Nov 20, 2017 627.10 643.51 627.10 631.16 36,814 +6.03(+0.96%)
Nov 17, 2017 627.05 628.48 623.75 625.13 19,692 -3.05(-0.48%)
Nov 16, 2017 626.97 631.20 622.72 628.18 31,076 +3.00(+0.48%)
Nov 15, 2017 623.76 628.25 621.79 625.18 43,052 -2.60(-0.41%)
Nov 14, 2017 625.24 634.98 623.63 627.77 41,839 -0.34(-0.05%)
Nov 13, 2017 632.46 635.16 624.25 628.11 60,629 -12.76(-1.99%)
Nov 10, 2017 648.25 651.89 636.95 640.87 38,712 -8.45(-1.30%)
Nov 09, 2017 636.02 655.17 635.45 649.32 44,310 +9.21(+1.44%)
Nov 08, 2017 624.22 642.14 587.72 640.11 116,506 -8.07(-1.24%)
Nov 07, 2017 657.37 657.76 645.60 648.18 37,692 -8.99(-1.37%)
Nov 06, 2017 648.41 665.33 648.41 657.17 32,465 +7.05(+1.08%)
Nov 03, 2017 646.03 659.35 627.77 650.12 104,103 +3.05(+0.47%)
Nov 02, 2017 669.19 674.88 639.28 647.07 32,920 -23.30(-3.48%)
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.