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: 6:30 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 (%)
Apr 30, 2019 985.09 1004 985.08 999.66 80,732 +15.76(+1.60%)
Apr 29, 2019 975.18 991.33 974.39 983.90 58,104 +9.84(+1.01%)
Apr 26, 2019 962.92 981.16 962.92 974.06 56,439 +11.51(+1.20%)
Apr 25, 2019 964.03 970.89 951.41 962.55 46,308 +1.90(+0.20%)
Apr 24, 2019 962.40 962.78 955.63 960.65 23,677 -1.61(-0.17%)
Apr 23, 2019 965.49 971.27 961.15 962.26 61,438 -3.12(-0.32%)
Apr 22, 2019 963.37 978.24 962.80 965.38 75,160 -0.97(-0.10%)
Apr 18, 2019 969.63 972.87 953.92 966.35 63,334 +0.04(+0.00%)
Apr 17, 2019 966.74 973.96 959.22 966.32 73,944 +1.24(+0.13%)
Apr 16, 2019 963.68 971.93 959.21 965.07 48,923 +2.72(+0.28%)
Apr 15, 2019 959.80 971.88 955.80 962.35 64,520 +3.86(+0.40%)
Apr 12, 2019 971.83 971.83 955.36 958.49 70,867 -8.26(-0.85%)
Apr 11, 2019 962.99 971.38 952.81 966.75 84,416 +6.05(+0.63%)
Apr 10, 2019 955.43 967.12 954.29 960.70 51,354 +7.62(+0.80%)
Apr 09, 2019 951.76 958.56 942.52 953.08 55,145 -0.07(-0.01%)
Apr 08, 2019 945.77 954.86 942.90 953.16 78,125 +7.38(+0.78%)
Apr 05, 2019 939.18 948.94 938.52 945.78 39,677 +9.41(+1.00%)
Apr 04, 2019 934.56 944.76 924.45 936.37 71,363 +4.39(+0.47%)
Apr 03, 2019 943.55 948.26 927.84 931.98 65,653 -9.75(-1.04%)
Apr 02, 2019 942.11 946.98 929.41 941.72 76,847 +1.36(+0.14%)
Apr 01, 2019 934.12 943.58 926.75 940.37 74,589 +15.31(+1.65%)
Mar 29, 2019 932.63 932.63 918.13 925.06 31,190 -4.35(-0.47%)
Mar 28, 2019 925.17 932.15 918.20 929.40 36,055 +5.07(+0.55%)
Mar 27, 2019 922.83 925.54 917.21 924.33 42,929 +4.04(+0.44%)
Mar 26, 2019 911.30 920.36 908.87 920.29 69,055 +15.38(+1.70%)
Mar 25, 2019 902.09 910.06 896.78 904.90 57,127 -0.41(-0.04%)
Mar 22, 2019 890.72 912.43 890.72 905.31 76,277 +17.53(+1.97%)
Mar 21, 2019 883.70 895.55 883.70 887.78 68,687 +3.60(+0.41%)
Mar 20, 2019 887.91 893.53 880.48 884.18 60,407 -4.67(-0.52%)
Mar 19, 2019 890.30 890.74 881.20 888.84 76,769 +2.77(+0.31%)
Mar 18, 2019 892.41 892.41 873.80 886.07 80,558 -6.67(-0.75%)
Mar 15, 2019 888.88 897.50 888.23 892.75 87,310 +3.09(+0.35%)
Mar 14, 2019 882.60 890.07 879.75 889.65 62,890 +3.83(+0.43%)
Mar 13, 2019 886.05 890.40 881.35 885.83 72,619 +5.00(+0.57%)
Mar 12, 2019 872.36 881.15 871.84 880.83 51,006 +8.25(+0.95%)
Mar 11, 2019 867.20 880.03 861.22 872.58 59,379 +5.20(+0.60%)
Mar 08, 2019 872.26 872.88 858.67 867.38 68,427 -8.02(-0.92%)
Mar 07, 2019 872.71 886.41 870.72 875.40 71,849 +1.06(+0.12%)
Mar 06, 2019 893.39 896.95 871.81 874.35 57,815 -17.35(-1.95%)
Mar 05, 2019 896.52 897.79 885.69 891.70 60,436 -4.76(-0.53%)
Mar 04, 2019 895.97 897.74 878.89 896.46 56,282 +2.53(+0.28%)
Mar 01, 2019 899.43 909.70 881.59 893.92 66,305 -0.60(-0.07%)
Feb 28, 2019 899.25 901.98 880.51 894.53 58,920 -14.72(-1.62%)
Feb 27, 2019 904.14 914.33 899.41 909.25 30,732 +4.42(+0.49%)
Feb 26, 2019 905.78 910.62 900.18 904.83 25,132 -2.35(-0.26%)
Feb 25, 2019 908.25 909.62 890.01 907.18 34,388 +1.23(+0.14%)
Feb 22, 2019 907.73 911.50 901.82 905.95 46,148 +0.11(+0.01%)
Feb 21, 2019 889.81 908.33 886.49 905.84 55,944 +15.96(+1.79%)
Feb 20, 2019 876.59 891.42 874.45 889.88 36,932 +11.33(+1.29%)
Feb 19, 2019 879.40 891.13 876.01 878.55 22,685 -0.85(-0.10%)
Feb 15, 2019 863.35 881.57 862.52 879.40 79,142 +18.79(+2.18%)
Feb 14, 2019 845.67 865.16 845.67 860.61 29,945 +13.25(+1.56%)
Feb 13, 2019 853.95 853.95 846.19 847.36 37,311 -5.26(-0.62%)
Feb 12, 2019 851.74 855.80 844.97 852.62 31,724 +4.46(+0.53%)
Feb 11, 2019 863.43 864.01 842.04 848.16 56,131 -12.44(-1.45%)
Feb 08, 2019 855.09 864.18 849.13 860.60 35,192 +3.46(+0.40%)
Feb 07, 2019 848.44 858.29 844.97 857.14 25,123 +6.09(+0.72%)
Feb 06, 2019 847.01 856.83 840.10 851.05 48,263 +3.07(+0.36%)
Feb 05, 2019 846.49 848.98 833.52 847.98 24,514 +5.62(+0.67%)
Feb 04, 2019 841.94 849.19 835.97 842.36 32,632 +2.36(+0.28%)
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.