Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 1450 1460 1439 1454 16,993 +2.32(+0.16%)
Nov 27, 2019 1468 1468 1438 1452 29,237 -2.16(-0.15%)
Nov 26, 2019 1453 1463 1445 1454 52,652 -1.75(-0.12%)
Nov 25, 2019 1455 1487 1441 1456 41,539 +0.91(+0.06%)
Nov 22, 2019 1454 1468 1440 1455 24,804 +2.28(+0.16%)
Nov 21, 2019 1462 1469 1440 1453 26,314 -13.45(-0.92%)
Nov 20, 2019 1464 1479 1460 1466 38,186 +3.74(+0.26%)
Nov 19, 2019 1439 1473 1439 1462 26,382 +24.53(+1.71%)
Nov 18, 2019 1394 1441 1394 1438 28,003 +42.12(+3.02%)
Nov 15, 2019 1425 1425 1367 1396 49,896 -29.65(-2.08%)
Nov 14, 2019 1419 1425 1410 1425 20,545 +6.67(+0.47%)
Nov 13, 2019 1408 1428 1408 1419 27,370 +7.75(+0.55%)
Nov 12, 2019 1398 1414 1382 1411 43,591 +14.49(+1.04%)
Nov 11, 2019 1342 1396 1342 1396 38,525 +48.48(+3.60%)
Nov 08, 2019 1295 1359 1295 1348 23,890 +65.09(+5.07%)
Nov 07, 2019 1272 1286 1262 1283 38,836 +12.80(+1.01%)
Nov 06, 2019 1260 1275 1258 1270 26,330 +11.61(+0.92%)
Nov 05, 2019 1258 1266 1247 1258 25,566 +2.25(+0.18%)
Nov 04, 2019 1268 1277 1253 1256 34,960 -15.40(-1.21%)
Nov 01, 2019 1259 1280 1259 1272 28,542 +17.89(+1.43%)
Oct 31, 2019 1258 1268 1252 1254 24,452 -6.07(-0.48%)
Oct 30, 2019 1245 1260 1238 1260 17,231 +14.24(+1.14%)
Oct 29, 2019 1241 1255 1238 1246 19,500 +2.83(+0.23%)
Oct 28, 2019 1241 1260 1240 1243 15,759 +4.29(+0.35%)
Oct 25, 2019 1225 1249 1224 1238 17,231 +15.55(+1.27%)
Oct 24, 2019 1225 1227 1216 1223 14,748 +0.59(+0.05%)
Oct 23, 2019 1222 1228 1215 1222 17,907 +0.86(+0.07%)
Oct 22, 2019 1222 1228 1214 1221 18,598 +2.89(+0.24%)
Oct 21, 2019 1231 1238 1215 1219 18,095 -8.28(-0.67%)
Oct 18, 2019 1232 1233 1222 1227 15,856 -6.67(-0.54%)
Oct 17, 2019 1226 1235 1226 1234 16,809 +12.33(+1.01%)
Oct 16, 2019 1212 1223 1195 1221 24,369 +7.96(+0.66%)
Oct 15, 2019 1210 1216 1204 1213 17,880 +1.47(+0.12%)
Oct 14, 2019 1216 1216 1206 1212 21,268 -4.09(-0.34%)
Oct 11, 2019 1219 1225 1212 1216 40,381 +1.16(+0.10%)
Oct 10, 2019 1211 1221 1207 1215 14,650 +3.70(+0.31%)
Oct 09, 2019 1197 1213 1192 1211 25,733 +21.73(+1.83%)
Oct 08, 2019 1189 1196 1180 1189 19,369 -4.80(-0.40%)
Oct 07, 2019 1203 1204 1194 1194 20,034 -11.53(-0.96%)
Oct 04, 2019 1199 1207 1199 1206 20,402 +9.47(+0.79%)
Oct 03, 2019 1194 1207 1190 1196 45,827 +5.09(+0.43%)
Oct 02, 2019 1202 1211 1191 1191 50,275 -14.17(-1.18%)
Oct 01, 2019 1191 1212 1184 1205 49,415 +18.31(+1.54%)
Sep 30, 2019 1184 1196 1179 1187 17,277 +4.73(+0.40%)
Sep 27, 2019 1184 1185 1170 1182 43,764 +0.17(+0.01%)
Sep 26, 2019 1184 1188 1174 1182 27,463 -4.96(-0.42%)
Sep 25, 2019 1185 1193 1178 1187 39,212 +1.50(+0.13%)
Sep 24, 2019 1193 1195 1182 1185 35,044 +0.11(+0.01%)
Sep 23, 2019 1173 1192 1168 1185 38,445 +9.86(+0.84%)
Sep 20, 2019 1164 1177 1150 1175 82,032 +11.35(+0.97%)
Sep 19, 2019 1184 1186 1161 1164 35,653 -16.70(-1.41%)
Sep 18, 2019 1182 1191 1171 1181 30,096 -5.69(-0.48%)
Sep 17, 2019 1173 1198 1173 1187 34,992 +14.66(+1.25%)
Sep 16, 2019 1184 1185 1166 1172 39,243 -14.91(-1.26%)
Sep 13, 2019 1186 1194 1182 1187 22,093 +1.92(+0.16%)
Sep 12, 2019 1200 1202 1183 1185 31,604 -13.69(-1.14%)
Sep 11, 2019 1204 1206 1187 1199 33,279 -1.63(-0.14%)
Sep 10, 2019 1216 1216 1183 1200 52,506 -22.15(-1.81%)
Sep 09, 2019 1242 1248 1219 1222 50,538 -15.54(-1.26%)
Sep 06, 2019 1242 1247 1234 1238 44,610 -0.07(-0.01%)
Sep 05, 2019 1247 1250 1227 1238 63,218 +0.78(+0.06%)
Sep 04, 2019 1239 1243 1227 1237 59,156 +8.09(+0.66%)
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.