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, 2019 1176 1186 1153 1159 42,249 -14.61(-1.24%)
Jul 30, 2019 1158 1183 1157 1174 47,164 +15.03(+1.30%)
Jul 29, 2019 1161 1174 1155 1159 69,349 -1.77(-0.15%)
Jul 26, 2019 1162 1164 1152 1160 39,996 -0.77(-0.07%)
Jul 25, 2019 1152 1166 1145 1161 54,271 +9.40(+0.82%)
Jul 24, 2019 1135 1152 1120 1152 38,193 +15.67(+1.38%)
Jul 23, 2019 1148 1150 1129 1136 34,668 -9.34(-0.82%)
Jul 22, 2019 1155 1161 1145 1145 85,684 -7.30(-0.63%)
Jul 19, 2019 1161 1180 1148 1153 66,556 -5.79(-0.50%)
Jul 18, 2019 1158 1163 1156 1159 31,473 -6.19(-0.53%)
Jul 17, 2019 1165 1170 1154 1165 29,195 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1162 1166 27,827 -6.94(-0.59%)
Jul 15, 2019 1171 1185 1166 1173 14,798 -0.17(-0.01%)
Jul 12, 2019 1161 1178 1157 1173 42,306 +13.29(+1.15%)
Jul 11, 2019 1164 1173 1158 1160 69,385 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1155 1161 36,261 +0.71(+0.06%)
Jul 09, 2019 1153 1161 1146 1160 96,743 +3.49(+0.30%)
Jul 08, 2019 1158 1163 1154 1157 50,858 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1134 1161 90,176 +14.09(+1.23%)
Jul 03, 2019 1145 1159 1143 1147 30,338 +7.25(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,529 +14.57(+1.30%)
Jul 01, 2019 1117 1134 1112 1125 70,332 +9.48(+0.85%)
Jun 28, 2019 1096 1120 1092 1115 95,949 +26.19(+2.40%)
Jun 27, 2019 1060 1092 1058 1089 97,914 +31.44(+2.97%)
Jun 26, 2019 1079 1079 1054 1058 52,732 -18.17(-1.69%)
Jun 25, 2019 1086 1093 1072 1076 92,595 -10.19(-0.94%)
Jun 24, 2019 1102 1103 1083 1086 47,888 -14.03(-1.28%)
Jun 21, 2019 1108 1111 1094 1100 96,369 -10.95(-0.99%)
Jun 20, 2019 1109 1118 1105 1111 61,467 +3.61(+0.33%)
Jun 19, 2019 1098 1111 1086 1108 85,527 +9.77(+0.89%)
Jun 18, 2019 1110 1121 1095 1098 50,884 -7.20(-0.65%)
Jun 17, 2019 1083 1111 1077 1105 63,015 +18.14(+1.67%)
Jun 14, 2019 1087 1093 1075 1087 101,618 -2.70(-0.25%)
Jun 13, 2019 1111 1111 1083 1090 66,951 -18.22(-1.64%)
Jun 12, 2019 1107 1113 1100 1108 36,076 -1.03(-0.09%)
Jun 11, 2019 1113 1117 1103 1109 59,037 -2.90(-0.26%)
Jun 10, 2019 1128 1128 1096 1112 54,820 -15.09(-1.34%)
Jun 07, 2019 1122 1136 1115 1127 29,393 +4.70(+0.42%)
Jun 06, 2019 1111 1124 1111 1122 38,165 +11.17(+1.01%)
Jun 05, 2019 1098 1115 1098 1111 56,855 +15.28(+1.39%)
Jun 04, 2019 1084 1099 1081 1096 45,453 +21.33(+1.99%)
Jun 03, 2019 1062 1080 1062 1074 64,557 +10.23(+0.96%)
May 31, 2019 1067 1071 1060 1064 54,903 -10.95(-1.02%)
May 30, 2019 1070 1085 1061 1075 46,102 +6.93(+0.65%)
May 29, 2019 1081 1081 1058 1068 62,928 -17.27(-1.59%)
May 28, 2019 1075 1094 1070 1085 84,572 +11.53(+1.07%)
May 24, 2019 1087 1088 1074 1074 56,898 -9.52(-0.88%)
May 23, 2019 1076 1086 1074 1083 74,109 +0.69(+0.06%)
May 22, 2019 1082 1091 1076 1083 49,863 -1.80(-0.17%)
May 21, 2019 1074 1089 1067 1084 36,090 +13.70(+1.28%)
May 20, 2019 1079 1081 1070 1071 130,017 -12.68(-1.17%)
May 17, 2019 1068 1090 1068 1083 84,761 +11.03(+1.03%)
May 16, 2019 1058 1074 1058 1072 38,676 +15.55(+1.47%)
May 15, 2019 1046 1065 1046 1057 98,922 +5.36(+0.51%)
May 14, 2019 1027 1060 1027 1052 57,202 +28.09(+2.74%)
May 13, 2019 1026 1031 1015 1023 67,287 -13.49(-1.30%)
May 10, 2019 1040 1050 1005 1037 74,139 -8.87(-0.85%)
May 09, 2019 1033 1054 1030 1046 128,101 +8.33(+0.80%)
May 08, 2019 1027 1048 1027 1037 132,116 +10.19(+0.99%)
May 07, 2019 1022 1031 1009 1027 61,610 -0.43(-0.04%)
May 06, 2019 1021 1028 1018 1028 98,151 -0.46(-0.04%)
May 03, 2019 1005 1028 1003 1028 95,277 +26.25(+2.62%)
May 02, 2019 993.26 1004 988.06 1002 78,282 +7.54(+0.76%)
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.