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 (%)
Jun 30, 2021 1814 1838 1807 1826 34,578 +21.55(+1.19%)
Jun 29, 2021 1811 1820 1800 1805 28,054 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1801 1812 44,305 -5.73(-0.32%)
Jun 25, 2021 1767 1817 1764 1817 99,611 +48.72(+2.75%)
Jun 24, 2021 1768 1779 1751 1769 30,483 +2.44(+0.14%)
Jun 23, 2021 1779 1786 1759 1766 60,150 -14.44(-0.81%)
Jun 22, 2021 1773 1798 1772 1781 51,817 +10.36(+0.59%)
Jun 21, 2021 1806 1806 1757 1770 68,737 -34.01(-1.88%)
Jun 18, 2021 1721 1811 1721 1804 102,232 +68.45(+3.94%)
Jun 17, 2021 1718 1743 1718 1736 25,851 +17.38(+1.01%)
Jun 16, 2021 1715 1720 1703 1718 36,910 -0.01(-0.00%)
Jun 15, 2021 1733 1733 1711 1718 47,750 -9.60(-0.56%)
Jun 14, 2021 1726 1728 1711 1728 22,423 +2.29(+0.13%)
Jun 11, 2021 1697 1727 1690 1726 28,242 +28.06(+1.65%)
Jun 10, 2021 1696 1708 1686 1698 29,879 +5.46(+0.32%)
Jun 09, 2021 1676 1696 1664 1692 19,654 +20.37(+1.22%)
Jun 08, 2021 1711 1711 1667 1672 32,274 -24.96(-1.47%)
Jun 07, 2021 1686 1700 1671 1697 32,635 +2.10(+0.12%)
Jun 04, 2021 1697 1697 1674 1695 25,341 +14.45(+0.86%)
Jun 03, 2021 1699 1701 1671 1680 31,213 -29.64(-1.73%)
Jun 02, 2021 1699 1716 1695 1710 38,848 +5.79(+0.34%)
Jun 01, 2021 1740 1744 1703 1704 32,953 -29.17(-1.68%)
May 28, 2021 1720 1752 1720 1733 40,115 +17.76(+1.04%)
May 27, 2021 1717 1742 1698 1716 92,130 +2.35(+0.14%)
May 26, 2021 1766 1773 1689 1713 68,506 -47.36(-2.69%)
May 25, 2021 1722 1762 1710 1761 76,292 +37.79(+2.19%)
May 24, 2021 1695 1734 1691 1723 36,287 +33.08(+1.96%)
May 21, 2021 1709 1740 1674 1690 60,187 -12.32(-0.72%)
May 20, 2021 1650 1704 1644 1702 64,295 +63.69(+3.89%)
May 19, 2021 1605 1643 1596 1638 66,953 +20.70(+1.28%)
May 18, 2021 1638 1643 1615 1618 58,533 -16.92(-1.04%)
May 17, 2021 1662 1666 1614 1635 60,826 -24.66(-1.49%)
May 14, 2021 1654 1675 1648 1659 44,654 +13.28(+0.81%)
May 13, 2021 1637 1682 1637 1646 35,767 +12.48(+0.76%)
May 12, 2021 1645 1658 1633 1633 33,825 -24.90(-1.50%)
May 11, 2021 1640 1696 1639 1658 50,041 -2.89(-0.17%)
May 10, 2021 1687 1689 1655 1661 24,704 -13.10(-0.78%)
May 07, 2021 1652 1721 1651 1674 108,263 +49.12(+3.02%)
May 06, 2021 1635 1668 1604 1625 68,980 +6.25(+0.39%)
May 05, 2021 1661 1662 1619 1619 84,472 -51.61(-3.09%)
May 04, 2021 1725 1760 1665 1671 61,930 -51.70(-3.00%)
May 03, 2021 1722 1744 1716 1722 32,047 +15.74(+0.92%)
Apr 30, 2021 1705 1738 1681 1707 58,633 -12.05(-0.70%)
Apr 29, 2021 1718 1754 1713 1719 28,222 -0.54(-0.03%)
Apr 28, 2021 1702 1724 1691 1719 20,438 +14.13(+0.83%)
Apr 27, 2021 1744 1757 1690 1705 35,361 -39.67(-2.27%)
Apr 26, 2021 1767 1769 1741 1745 32,582 -15.39(-0.87%)
Apr 23, 2021 1766 1766 1748 1760 22,971 -6.04(-0.34%)
Apr 22, 2021 1764 1778 1758 1766 44,346 +6.08(+0.35%)
Apr 21, 2021 1732 1774 1717 1760 37,852 +27.28(+1.57%)
Apr 20, 2021 1734 1752 1728 1733 19,313 +3.73(+0.22%)
Apr 19, 2021 1724 1736 1714 1729 19,067 +2.46(+0.14%)
Apr 16, 2021 1731 1735 1708 1727 30,628 +6.58(+0.38%)
Apr 15, 2021 1704 1732 1704 1720 14,960 +22.61(+1.33%)
Apr 14, 2021 1712 1728 1694 1697 37,989 -5.69(-0.33%)
Apr 13, 2021 1693 1710 1681 1703 32,638 +6.99(+0.41%)
Apr 12, 2021 1709 1725 1688 1696 39,495 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1680 1703 55,067 +2.83(+0.17%)
Apr 08, 2021 1691 1706 1686 1701 39,120 +4.53(+0.27%)
Apr 07, 2021 1742 1742 1684 1696 29,545 -39.06(-2.25%)
Apr 06, 2021 1773 1781 1727 1735 47,814 -45.19(-2.54%)
Apr 05, 2021 1740 1785 1734 1780 44,066 +36.34(+2.08%)
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.