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 (%)
Jun 30, 2022 1213 1250 1207 1250 58,667 +31.57(+2.59%)
Jun 29, 2022 1210 1223 1200 1219 44,626 +7.10(+0.59%)
Jun 28, 2022 1241 1253 1208 1212 49,143 -22.55(-1.83%)
Jun 27, 2022 1234 1240 1215 1234 56,543 +5.95(+0.48%)
Jun 24, 2022 1194 1234 1193 1228 81,504 +33.65(+2.82%)
Jun 23, 2022 1184 1196 1177 1194 37,181 +22.52(+1.92%)
Jun 22, 2022 1149 1198 1149 1172 64,213 +8.35(+0.72%)
Jun 21, 2022 1185 1193 1163 1164 60,823 -13.80(-1.17%)
Jun 17, 2022 1139 1194 1139 1177 80,242 +45.49(+4.02%)
Jun 16, 2022 1183 1186 1124 1132 71,462 -71.47(-5.94%)
Jun 15, 2022 1189 1219 1178 1203 64,115 +16.67(+1.40%)
Jun 14, 2022 1186 1205 1157 1187 61,450 -6.28(-0.53%)
Jun 13, 2022 1231 1231 1185 1193 61,443 -50.61(-4.07%)
Jun 10, 2022 1265 1270 1243 1244 43,170 -29.52(-2.32%)
Jun 09, 2022 1278 1295 1266 1273 46,656 -8.76(-0.68%)
Jun 08, 2022 1258 1283 1254 1282 57,761 +21.51(+1.71%)
Jun 07, 2022 1246 1261 1236 1260 30,916 +4.82(+0.38%)
Jun 06, 2022 1258 1267 1244 1256 41,050 +6.07(+0.49%)
Jun 03, 2022 1244 1257 1233 1249 30,026 +0.23(+0.02%)
Jun 02, 2022 1230 1261 1230 1249 39,136 +15.66(+1.27%)
Jun 01, 2022 1269 1269 1234 1234 53,874 -29.96(-2.37%)
May 31, 2022 1249 1275 1229 1264 62,172 +17.51(+1.41%)
May 27, 2022 1255 1258 1233 1246 42,606 +7.50(+0.61%)
May 26, 2022 1202 1246 1200 1239 45,490 +30.27(+2.51%)
May 25, 2022 1203 1222 1201 1208 59,336 +17.90(+1.50%)
May 24, 2022 1182 1196 1158 1190 45,781 +10.63(+0.90%)
May 23, 2022 1168 1183 1154 1180 41,656 +26.31(+2.28%)
May 20, 2022 1150 1168 1127 1153 51,307 +9.38(+0.82%)
May 19, 2022 1121 1159 1119 1144 57,409 +23.49(+2.10%)
May 18, 2022 1110 1142 1101 1121 57,483 -6.68(-0.59%)
May 17, 2022 1098 1129 1094 1127 42,060 +36.97(+3.39%)
May 16, 2022 1088 1115 1084 1090 45,024 -1.72(-0.16%)
May 13, 2022 1092 1112 1085 1092 57,522 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,870 +53.74(+5.20%)
May 11, 2022 1056 1089 1032 1033 79,736 -33.35(-3.13%)
May 10, 2022 1101 1101 1043 1066 98,587 -11.23(-1.04%)
May 09, 2022 1097 1108 1071 1078 98,524 -13.11(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,821 +35.18(+3.33%)
May 05, 2022 1093 1093 1049 1055 87,896 -47.05(-4.27%)
May 04, 2022 1095 1110 1058 1102 89,931 +13.77(+1.26%)
May 03, 2022 1116 1116 1067 1089 84,229 -26.88(-2.41%)
May 02, 2022 1133 1153 1105 1116 70,651 -12.77(-1.13%)
Apr 29, 2022 1214 1214 1124 1128 87,705 -83.39(-6.88%)
Apr 28, 2022 1239 1239 1187 1212 92,554 -27.68(-2.23%)
Apr 27, 2022 1250 1276 1236 1239 58,772 -11.67(-0.93%)
Apr 26, 2022 1272 1273 1245 1251 38,988 -61.02(-4.65%)
Apr 25, 2022 1287 1320 1268 1312 41,038 +12.75(+0.98%)
Apr 22, 2022 1323 1323 1291 1299 29,013 -13.01(-0.99%)
Apr 21, 2022 1368 1368 1302 1312 35,084 -41.60(-3.07%)
Apr 20, 2022 1365 1387 1350 1354 42,696 -15.17(-1.11%)
Apr 19, 2022 1347 1380 1341 1369 62,504 +32.74(+2.45%)
Apr 18, 2022 1377 1377 1323 1336 34,164 -45.25(-3.28%)
Apr 14, 2022 1392 1397 1381 1382 32,869 -11.47(-0.82%)
Apr 13, 2022 1403 1409 1393 1393 31,265 -0.74(-0.05%)
Apr 12, 2022 1400 1419 1392 1394 27,100 -3.85(-0.28%)
Apr 11, 2022 1423 1448 1390 1398 39,151 -26.90(-1.89%)
Apr 08, 2022 1434 1442 1422 1425 30,081 -7.40(-0.52%)
Apr 07, 2022 1449 1449 1415 1432 24,285 -17.27(-1.19%)
Apr 06, 2022 1451 1456 1432 1449 26,911 -2.04(-0.14%)
Apr 05, 2022 1438 1453 1437 1451 28,552 +3.15(+0.22%)
Apr 04, 2022 1452 1461 1447 1448 29,103 -3.89(-0.27%)
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.