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, 2019 812.62 839.78 807.44 839.09 58,533 +26.20(+3.22%)
Jan 30, 2019 829.88 829.88 806.97 812.89 20,529 -13.36(-1.62%)
Jan 29, 2019 824.39 833.04 821.82 826.25 13,397 +2.86(+0.35%)
Jan 28, 2019 816.95 830.37 811.16 823.39 42,916 +2.89(+0.35%)
Jan 25, 2019 819.25 826.92 810.77 820.50 17,916 +6.26(+0.77%)
Jan 24, 2019 805.37 817.68 805.37 814.24 13,455 +5.59(+0.69%)
Jan 23, 2019 810.83 824.83 791.92 808.65 39,230 +4.29(+0.53%)
Jan 22, 2019 813.78 820.46 794.26 804.36 47,420 -2.69(-0.33%)
Jan 18, 2019 803.09 807.92 797.97 807.05 20,130 +9.34(+1.17%)
Jan 17, 2019 800.99 807.14 786.34 797.72 34,734 -5.98(-0.74%)
Jan 16, 2019 802.33 804.99 786.82 803.70 26,318 +1.82(+0.23%)
Jan 15, 2019 809.53 810.24 791.81 801.88 25,409 -5.82(-0.72%)
Jan 14, 2019 807.92 809.99 802.71 807.69 26,436 -3.12(-0.39%)
Jan 11, 2019 800.63 811.24 797.21 810.81 22,554 +8.38(+1.04%)
Jan 10, 2019 794.39 802.43 791.36 802.43 12,998 +5.96(+0.75%)
Jan 09, 2019 812.98 813.15 793.08 796.48 18,382 -16.53(-2.03%)
Jan 08, 2019 802.70 813.00 802.15 813.00 28,793 +12.26(+1.53%)
Jan 07, 2019 791.77 806.92 785.75 800.75 51,412 +8.97(+1.13%)
Jan 04, 2019 777.81 794.54 777.81 791.78 31,407 +21.37(+2.77%)
Jan 03, 2019 759.03 781.93 752.42 770.41 33,179 +8.27(+1.09%)
Jan 02, 2019 741.99 763.58 741.99 762.14 68,591 -16.00(-2.06%)
Dec 31, 2018 778.03 779.96 764.75 778.13 27,296 +3.48(+0.45%)
Dec 28, 2018 769.21 777.09 760.20 774.65 22,975 +8.08(+1.05%)
Dec 27, 2018 751.48 767.44 737.56 766.58 45,886 +6.57(+0.87%)
Dec 26, 2018 735.09 764.98 727.89 760.00 59,199 +25.51(+3.47%)
Dec 24, 2018 749.17 755.75 734.49 734.49 10,012 -19.38(-2.57%)
Dec 21, 2018 784.90 789.85 739.76 753.87 81,258 -30.13(-3.84%)
Dec 20, 2018 800.34 800.34 772.97 784.01 45,181 -12.33(-1.55%)
Dec 19, 2018 815.70 820.07 782.68 796.34 51,927 -18.02(-2.21%)
Dec 18, 2018 820.03 824.19 802.53 814.36 50,818 -2.12(-0.26%)
Dec 17, 2018 811.88 827.66 802.19 816.48 46,894 +4.83(+0.59%)
Dec 14, 2018 809.15 817.89 806.13 811.65 41,314 -6.90(-0.84%)
Dec 13, 2018 850.63 855.56 812.51 818.55 40,528 -30.85(-3.63%)
Dec 12, 2018 831.17 857.60 831.17 849.39 33,374 +23.36(+2.83%)
Dec 11, 2018 823.54 830.72 813.00 826.03 54,434 +9.14(+1.12%)
Dec 10, 2018 830.22 830.22 808.47 816.89 26,000 -8.87(-1.07%)
Dec 07, 2018 830.39 840.52 811.92 825.77 43,632 -7.32(-0.88%)
Dec 06, 2018 817.27 834.65 813.26 833.08 41,317 +11.57(+1.41%)
Dec 04, 2018 819.62 825.48 813.05 821.52 32,671 +3.37(+0.41%)
Dec 03, 2018 865.02 865.02 810.92 818.15 57,351 -35.13(-4.12%)
Nov 30, 2018 842.02 857.08 842.02 853.27 44,475 +12.68(+1.51%)
Nov 29, 2018 838.39 845.88 833.17 840.60 17,124 +0.58(+0.07%)
Nov 28, 2018 839.98 844.99 832.21 840.02 23,310 +3.03(+0.36%)
Nov 27, 2018 825.07 839.14 821.45 836.99 19,536 +11.46(+1.39%)
Nov 26, 2018 818.62 828.77 818.35 825.53 26,840 +13.89(+1.71%)
Nov 23, 2018 801.11 818.15 801.11 811.64 23,502 +4.17(+0.52%)
Nov 21, 2018 807.46 807.46 807.46 0 +9.15(+1.15%)
Nov 20, 2018 822.73 822.73 795.91 798.32 30,594 -33.80(-4.06%)
Nov 19, 2018 846.20 847.07 830.07 832.11 36,475 -13.78(-1.63%)
Nov 16, 2018 825.67 849.67 825.67 845.89 60,842 +20.38(+2.47%)
Nov 15, 2018 819.24 832.14 814.74 825.51 40,594 +1.95(+0.24%)
Nov 14, 2018 828.57 830.67 820.51 823.56 32,646 -2.22(-0.27%)
Nov 13, 2018 828.37 836.70 824.35 825.77 30,117 -2.68(-0.32%)
Nov 12, 2018 821.61 832.15 816.99 828.45 48,994 +10.72(+1.31%)
Nov 09, 2018 821.64 829.91 810.72 817.74 22,710 -8.10(-0.98%)
Nov 08, 2018 835.51 847.50 807.66 825.84 51,116 -43.85(-5.04%)
Nov 07, 2018 855.24 875.05 855.24 869.69 98,938 +18.91(+2.22%)
Nov 06, 2018 852.66 860.66 847.50 850.78 35,310 -3.24(-0.38%)
Nov 05, 2018 851.87 863.39 843.88 854.02 49,124 +2.57(+0.30%)
Nov 02, 2018 853.93 856.29 833.73 851.46 22,393 +0.43(+0.05%)
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.