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 (%)
Feb 26, 2021 1889 1889 1813 1826 40,678 -40.90(-2.19%)
Feb 25, 2021 1897 1914 1856 1867 92,586 -50.72(-2.64%)
Feb 24, 2021 1906 1931 1888 1918 29,294 +13.41(+0.70%)
Feb 23, 2021 1891 1923 1870 1905 39,005 +0.82(+0.04%)
Feb 22, 2021 1933 1936 1902 1904 34,342 -39.17(-2.02%)
Feb 19, 2021 1979 1986 1941 1943 23,274 -26.70(-1.36%)
Feb 18, 2021 2004 2010 1968 1970 18,379 -37.24(-1.86%)
Feb 17, 2021 1954 2022 1954 2007 33,758 +47.72(+2.44%)
Feb 16, 2021 1961 1961 1944 1959 21,963 -2.61(-0.13%)
Feb 12, 2021 1949 1962 1941 1962 17,718 +2.14(+0.11%)
Feb 11, 2021 1999 1999 1945 1960 38,644 -27.66(-1.39%)
Feb 10, 2021 1983 2004 1971 1987 26,906 +0.02(+0.00%)
Feb 09, 2021 1940 1987 1929 1987 27,991 +20.79(+1.06%)
Feb 08, 2021 1980 1980 1948 1967 19,764 +0.82(+0.04%)
Feb 05, 2021 1965 1997 1961 1966 15,535 +1.16(+0.06%)
Feb 04, 2021 1951 1966 1940 1965 18,630 +8.66(+0.44%)
Feb 03, 2021 1964 1977 1937 1956 39,749 -25.65(-1.29%)
Feb 02, 2021 1929 1991 1929 1982 38,709 +61.69(+3.21%)
Feb 01, 2021 1917 1934 1900 1920 28,886 +14.52(+0.76%)
Jan 29, 2021 1922 1953 1876 1905 70,958 -47.04(-2.41%)
Jan 28, 2021 1838 1971 1838 1952 43,621 +128.90(+7.07%)
Jan 27, 2021 1898 1898 1823 1823 43,853 -106.62(-5.52%)
Jan 26, 2021 1964 1975 1913 1930 21,867 -40.08(-2.03%)
Jan 25, 2021 1953 1977 1948 1970 37,962 +21.96(+1.13%)
Jan 22, 2021 1935 1955 1935 1948 31,280 -6.26(-0.32%)
Jan 21, 2021 1952 1977 1952 1954 40,171 +7.03(+0.36%)
Jan 20, 2021 1923 1961 1923 1947 50,631 +42.01(+2.20%)
Jan 19, 2021 1914 1914 1898 1905 29,837 +13.67(+0.72%)
Jan 15, 2021 1878 1903 1878 1892 52,589 +2.92(+0.15%)
Jan 14, 2021 1887 1902 1875 1889 46,462 +5.05(+0.27%)
Jan 13, 2021 1901 1911 1875 1884 69,897 -23.92(-1.25%)
Jan 12, 2021 1965 1968 1891 1908 59,251 -55.12(-2.81%)
Jan 11, 2021 1946 1969 1946 1963 28,859 -3.82(-0.19%)
Jan 08, 2021 2004 2005 1953 1967 58,152 -33.95(-1.70%)
Jan 07, 2021 1994 2018 1994 2001 60,911 +4.76(+0.24%)
Jan 06, 2021 1991 2014 1986 1996 58,411 -14.29(-0.71%)
Jan 05, 2021 2047 2065 1993 2010 50,564 -40.22(-1.96%)
Jan 04, 2021 2127 2127 2039 2050 43,455 -71.92(-3.39%)
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%)
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.