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 (%)
Jul 30, 2021 1791 1829 1791 1802 47,569 +0.22(+0.01%)
Jul 29, 2021 1832 1837 1802 1802 39,921 -30.60(-1.67%)
Jul 28, 2021 1805 1847 1805 1833 31,357 +19.59(+1.08%)
Jul 27, 2021 1842 1842 1806 1813 27,808 -25.19(-1.37%)
Jul 26, 2021 1838 1863 1833 1838 22,638 -12.62(-0.68%)
Jul 23, 2021 1824 1851 1797 1851 41,693 +50.92(+2.83%)
Jul 22, 2021 1799 1808 1776 1800 45,261 -6.81(-0.38%)
Jul 21, 2021 1828 1833 1804 1807 43,342 -26.18(-1.43%)
Jul 20, 2021 1805 1848 1805 1833 42,483 +40.37(+2.25%)
Jul 19, 2021 1781 1805 1781 1793 34,756 -9.23(-0.51%)
Jul 16, 2021 1788 1818 1788 1802 36,348 +15.41(+0.86%)
Jul 15, 2021 1793 1804 1776 1787 27,694 -11.53(-0.64%)
Jul 14, 2021 1813 1834 1792 1798 24,136 -10.83(-0.60%)
Jul 13, 2021 1837 1840 1805 1809 24,286 -24.86(-1.36%)
Jul 12, 2021 1835 1839 1815 1834 18,469 -11.64(-0.63%)
Jul 09, 2021 1863 1869 1842 1845 31,638 -3.51(-0.19%)
Jul 08, 2021 1837 1860 1821 1849 49,587 -13.79(-0.74%)
Jul 07, 2021 1862 1895 1861 1863 66,625 +6.77(+0.36%)
Jul 06, 2021 1838 1864 1817 1856 32,246 +27.12(+1.48%)
Jul 02, 2021 1823 1842 1814 1829 21,464 +12.79(+0.70%)
Jul 01, 2021 1816 1830 1813 1816 26,543 -10.10(-0.55%)
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%)
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.