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

Cable One Inc (NY: CABO )

350.60 +15.55 (+4.64%)
Streaming Delayed Price Updated: 2:50 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 (%)
Dec 31, 2020 2122 2122 2122 40,401 -21.46(-1.00%)
Dec 30, 2020 2198 2217 2137 2144 40,401 -41.46(-1.90%)
Dec 29, 2020 2168 2188 2155 2185 26,934 +27.27(+1.26%)
Dec 28, 2020 2171 2182 2158 2158 33,013 +4.08(+0.19%)
Dec 24, 2020 2125 2174 2125 2154 16,375 +25.15(+1.18%)
Dec 23, 2020 2131 2145 2114 2129 30,192 -10.46(-0.49%)
Dec 22, 2020 2104 2145 2104 2139 28,136 +30.51(+1.45%)
Dec 21, 2020 2098 2128 2046 2109 52,720 -23.27(-1.09%)
Dec 18, 2020 2115 2140 2096 2132 65,815 +31.69(+1.51%)
Dec 17, 2020 2077 2100 2071 2100 33,279 +25.81(+1.24%)
Dec 16, 2020 2078 2106 2051 2074 40,996 +6.34(+0.31%)
Dec 15, 2020 2049 2084 2021 2068 39,296 +25.54(+1.25%)
Dec 14, 2020 2033 2094 2033 2043 34,106 +24.90(+1.23%)
Dec 11, 2020 2015 2033 2003 2018 28,761 +0.96(+0.05%)
Dec 10, 2020 1976 2069 1965 2017 41,195 +35.62(+1.80%)
Dec 09, 2020 1990 2024 1958 1981 25,995 -9.08(-0.46%)
Dec 08, 2020 1986 1994 1956 1990 37,875 -13.53(-0.68%)
Dec 07, 2020 2011 2037 1985 2004 23,289 -6.64(-0.33%)
Dec 04, 2020 1981 2019 1981 2010 47,760 +44.56(+2.27%)
Dec 03, 2020 1952 2000 1950 1966 51,442 +23.23(+1.20%)
Dec 02, 2020 1920 1946 1909 1943 53,041 +15.50(+0.80%)
Dec 01, 2020 1904 1936 1854 1927 42,705 +40.09(+2.12%)
Nov 30, 2020 1873 1900 1873 1887 49,894 +17.73(+0.95%)
Nov 27, 2020 1897 1897 1866 1869 11,651 -17.08(-0.91%)
Nov 25, 2020 1870 1893 1852 1886 43,142 +4.75(+0.25%)
Nov 24, 2020 1871 1892 1861 1882 41,440 +16.19(+0.87%)
Nov 23, 2020 1918 1918 1860 1865 30,083 -46.75(-2.44%)
Nov 20, 2020 1882 1934 1882 1912 23,752 +23.87(+1.26%)
Nov 19, 2020 1872 1909 1871 1888 31,221 +3.22(+0.17%)
Nov 18, 2020 1932 1932 1869 1885 34,535 -28.44(-1.49%)
Nov 17, 2020 1921 1936 1903 1913 41,586 -9.75(-0.51%)
Nov 16, 2020 1904 1929 1904 1923 27,566 +35.95(+1.90%)
Nov 13, 2020 1816 1888 1816 1887 36,049 +89.49(+4.98%)
Nov 12, 2020 1799 1817 1780 1798 39,384 -3.78(-0.21%)
Nov 11, 2020 1799 1819 1789 1802 21,377 +7.77(+0.43%)
Nov 10, 2020 1805 1834 1770 1794 44,053 -6.44(-0.36%)
Nov 09, 2020 1900 1900 1789 1800 29,849 -42.05(-2.28%)
Nov 06, 2020 1903 1912 1839 1842 43,826 -16.31(-0.88%)
Nov 05, 2020 1834 1867 1815 1859 49,700 +50.36(+2.79%)
Nov 04, 2020 1710 1833 1710 1808 29,902 +100.33(+5.87%)
Nov 03, 2020 1695 1741 1691 1708 33,457 +32.63(+1.95%)
Nov 02, 2020 1666 1679 1638 1675 43,452 +27.40(+1.66%)
Oct 30, 2020 1635 1653 1607 1648 37,730 +9.65(+0.59%)
Oct 29, 2020 1639 1661 1635 1638 36,997 +0.14(+0.01%)
Oct 28, 2020 1649 1671 1625 1638 45,189 -30.37(-1.82%)
Oct 27, 2020 1685 1686 1652 1668 47,260 -27.98(-1.65%)
Oct 26, 2020 1802 1802 1688 1696 42,085 -118.32(-6.52%)
Oct 23, 2020 1889 1889 1796 1815 35,733 -71.45(-3.79%)
Oct 22, 2020 1818 1914 1818 1886 75,108 +80.88(+4.48%)
Oct 21, 2020 1718 1828 1718 1805 72,599 +92.10(+5.38%)
Oct 20, 2020 1706 1741 1702 1713 42,387 +13.72(+0.81%)
Oct 19, 2020 1738 1742 1699 1699 46,567 -27.47(-1.59%)
Oct 16, 2020 1752 1767 1727 1727 41,304 -22.19(-1.27%)
Oct 15, 2020 1733 1755 1733 1749 33,266 -15.90(-0.90%)
Oct 14, 2020 1787 1810 1761 1765 25,791 -14.25(-0.80%)
Oct 13, 2020 1745 1796 1716 1779 41,846 +29.80(+1.70%)
Oct 12, 2020 1758 1758 1724 1749 29,727 +2.68(+0.15%)
Oct 09, 2020 1753 1753 1732 1747 22,701 +5.46(+0.31%)
Oct 08, 2020 1772 1775 1730 1741 38,204 -18.75(-1.07%)
Oct 07, 2020 1767 1788 1747 1760 28,549 +4.56(+0.26%)
Oct 06, 2020 1760 1766 1738 1756 35,799 +7.02(+0.40%)
Oct 05, 2020 1775 1789 1744 1748 50,577 -3.45(-0.20%)
Oct 02, 2020 1754 1762 1731 1752 39,622 -9.46(-0.54%)
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.