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 (%)
Jan 29, 2021 1921 1952 1875 1904 70,992 -47.01(-2.41%)
Jan 28, 2021 1837 1970 1837 1951 43,642 +128.83(+7.07%)
Jan 27, 2021 1897 1897 1823 1823 43,874 -106.57(-5.52%)
Jan 26, 2021 1963 1974 1912 1929 21,877 -40.06(-2.03%)
Jan 25, 2021 1952 1976 1947 1969 37,980 +21.95(+1.13%)
Jan 22, 2021 1934 1954 1934 1947 31,295 -6.26(-0.32%)
Jan 21, 2021 1951 1976 1951 1954 40,190 +7.03(+0.36%)
Jan 20, 2021 1922 1960 1922 1947 50,655 +41.99(+2.20%)
Jan 19, 2021 1913 1913 1897 1905 29,851 +13.67(+0.72%)
Jan 15, 2021 1877 1902 1877 1891 52,614 +2.91(+0.15%)
Jan 14, 2021 1887 1901 1874 1888 46,484 +5.05(+0.27%)
Jan 13, 2021 1900 1910 1874 1883 69,930 -23.91(-1.25%)
Jan 12, 2021 1965 1967 1890 1907 59,279 -55.09(-2.81%)
Jan 11, 2021 1946 1968 1946 1962 28,872 -3.82(-0.19%)
Jan 08, 2021 2003 2004 1952 1966 58,180 -33.93(-1.70%)
Jan 07, 2021 1993 2017 1993 2000 60,940 +4.76(+0.24%)
Jan 06, 2021 1990 2013 1985 1995 58,439 -14.28(-0.71%)
Jan 05, 2021 2046 2064 1992 2009 50,588 -40.21(-1.96%)
Jan 04, 2021 2126 2126 2038 2049 43,476 -71.89(-3.39%)
Dec 31, 2020 2121 2121 2121 40,420 -21.44(-1.00%)
Dec 30, 2020 2197 2216 2136 2143 40,420 -41.44(-1.90%)
Dec 29, 2020 2167 2187 2154 2184 26,947 +27.25(+1.26%)
Dec 28, 2020 2170 2181 2157 2157 33,029 +4.07(+0.19%)
Dec 24, 2020 2124 2173 2124 2153 16,382 +25.14(+1.18%)
Dec 23, 2020 2130 2144 2113 2128 30,206 -10.44(-0.49%)
Dec 22, 2020 2103 2144 2103 2138 28,150 +30.49(+1.45%)
Dec 21, 2020 2097 2127 2045 2108 52,745 -23.26(-1.09%)
Dec 18, 2020 2114 2139 2095 2131 65,846 +31.67(+1.51%)
Dec 17, 2020 2076 2099 2070 2099 33,294 +25.80(+1.24%)
Dec 16, 2020 2077 2105 2050 2073 41,015 +6.34(+0.31%)
Dec 15, 2020 2048 2083 2020 2067 39,314 +25.53(+1.25%)
Dec 14, 2020 2032 2093 2032 2042 34,122 +24.88(+1.23%)
Dec 11, 2020 2014 2032 2002 2017 28,775 +0.96(+0.05%)
Dec 10, 2020 1975 2068 1964 2016 41,215 +35.61(+1.80%)
Dec 09, 2020 1989 2023 1957 1980 26,007 -9.08(-0.46%)
Dec 08, 2020 1985 1993 1955 1989 37,893 -13.52(-0.68%)
Dec 07, 2020 2010 2036 1984 2003 23,300 -6.64(-0.33%)
Dec 04, 2020 1980 2018 1980 2009 47,783 +44.54(+2.27%)
Dec 03, 2020 1951 1999 1949 1965 51,467 +23.22(+1.20%)
Dec 02, 2020 1919 1945 1908 1942 53,066 +15.50(+0.80%)
Dec 01, 2020 1903 1935 1854 1926 42,725 +40.07(+2.12%)
Nov 30, 2020 1872 1899 1872 1886 49,918 +17.72(+0.95%)
Nov 27, 2020 1896 1896 1865 1868 11,657 -17.08(-0.91%)
Nov 25, 2020 1869 1892 1851 1885 43,162 +4.75(+0.25%)
Nov 24, 2020 1870 1891 1860 1881 41,460 +16.18(+0.87%)
Nov 23, 2020 1917 1917 1859 1864 30,098 -46.72(-2.44%)
Nov 20, 2020 1882 1933 1882 1911 23,763 +23.85(+1.26%)
Nov 19, 2020 1871 1908 1870 1887 31,236 +3.22(+0.17%)
Nov 18, 2020 1931 1931 1868 1884 34,551 -28.42(-1.49%)
Nov 17, 2020 1921 1935 1902 1913 41,606 -9.75(-0.51%)
Nov 16, 2020 1903 1928 1903 1922 27,579 +35.93(+1.90%)
Nov 13, 2020 1816 1887 1816 1886 36,066 +89.45(+4.98%)
Nov 12, 2020 1798 1817 1779 1797 39,403 -3.78(-0.21%)
Nov 11, 2020 1799 1818 1788 1801 21,387 +7.77(+0.43%)
Nov 10, 2020 1804 1833 1769 1793 44,074 -6.44(-0.36%)
Nov 09, 2020 1899 1899 1788 1799 29,863 -42.03(-2.28%)
Nov 06, 2020 1902 1912 1838 1841 43,847 -16.30(-0.88%)
Nov 05, 2020 1834 1866 1815 1858 49,723 +50.34(+2.79%)
Nov 04, 2020 1710 1832 1710 1807 29,917 +100.28(+5.87%)
Nov 03, 2020 1695 1740 1690 1707 33,473 +32.62(+1.95%)
Nov 02, 2020 1665 1679 1637 1674 43,472 +27.38(+1.66%)
Oct 30, 2020 1634 1652 1607 1647 37,748 +9.64(+0.59%)
Oct 29, 2020 1639 1660 1634 1637 37,014 +0.14(+0.01%)
Oct 28, 2020 1648 1670 1624 1637 45,210 -30.35(-1.82%)
Oct 27, 2020 1684 1685 1651 1668 47,282 -27.96(-1.65%)
Oct 26, 2020 1801 1801 1687 1696 42,105 -118.27(-6.52%)
Oct 23, 2020 1888 1888 1795 1814 35,750 -71.42(-3.79%)
Oct 22, 2020 1817 1913 1817 1885 75,143 +80.84(+4.48%)
Oct 21, 2020 1717 1827 1717 1804 72,633 +92.06(+5.38%)
Oct 20, 2020 1706 1740 1701 1712 42,407 +13.71(+0.81%)
Oct 19, 2020 1737 1741 1699 1699 46,589 -27.45(-1.59%)
Oct 16, 2020 1751 1767 1726 1726 41,323 -22.18(-1.27%)
Oct 15, 2020 1732 1754 1732 1748 33,281 -15.89(-0.90%)
Oct 14, 2020 1786 1809 1760 1764 25,803 -14.25(-0.80%)
Oct 13, 2020 1744 1796 1715 1778 41,866 +29.79(+1.70%)
Oct 12, 2020 1758 1758 1723 1749 29,741 +2.68(+0.15%)
Oct 09, 2020 1752 1752 1731 1746 22,712 +5.45(+0.31%)
Oct 08, 2020 1771 1774 1729 1741 38,222 -18.74(-1.07%)
Oct 07, 2020 1766 1787 1746 1759 28,562 +4.56(+0.26%)
Oct 06, 2020 1759 1766 1737 1755 35,816 +7.02(+0.40%)
Oct 05, 2020 1774 1788 1743 1748 50,601 -3.45(-0.20%)
Oct 02, 2020 1753 1761 1730 1751 39,641 -9.46(-0.54%)
Oct 01, 2020 1798 1799 1750 1761 54,982 -32.52(-1.81%)
Sep 30, 2020 1710 1797 1710 1793 83,512 +76.49(+4.46%)
Sep 29, 2020 1712 1760 1712 1717 55,594 +40.25(+2.40%)
Sep 28, 2020 1684 1694 1663 1676 36,380 +5.46(+0.33%)
Sep 25, 2020 1605 1695 1604 1671 38,063 +55.03(+3.41%)
Sep 24, 2020 1639 1639 1611 1616 22,763 -32.20(-1.95%)
Sep 23, 2020 1671 1676 1643 1648 29,002 -25.13(-1.50%)
Sep 22, 2020 1657 1683 1657 1673 29,421 +31.29(+1.91%)
Sep 21, 2020 1618 1654 1618 1642 25,386 -5.50(-0.33%)
Sep 18, 2020 1685 1698 1626 1647 97,578 -37.09(-2.20%)
Sep 17, 2020 1712 1735 1678 1684 37,230 -52.20(-3.01%)
Sep 16, 2020 1757 1765 1727 1737 17,293 -6.54(-0.38%)
Sep 15, 2020 1722 1748 1716 1743 37,912 +31.71(+1.85%)
Sep 14, 2020 1702 1724 1700 1712 22,702 +24.02(+1.42%)
Sep 11, 2020 1702 1721 1667 1688 34,173 -13.03(-0.77%)
Sep 10, 2020 1734 1755 1700 1701 31,086 -32.35(-1.87%)
Sep 09, 2020 1718 1761 1718 1733 32,454 +28.39(+1.67%)
Sep 08, 2020 1729 1754 1704 1704 38,768 -50.16(-2.86%)
Sep 04, 2020 1807 1807 1729 1755 44,583 -39.08(-2.18%)
Sep 03, 2020 1747 1811 1747 1794 55,679 +33.85(+1.92%)
Sep 02, 2020 1750 1778 1748 1760 40,729 +15.66(+0.90%)
Sep 01, 2020 1750 1754 1729 1744 35,801 -5.98(-0.34%)
Aug 31, 2020 1762 1771 1729 1750 47,740 -14.99(-0.85%)
Aug 28, 2020 1788 1809 1762 1765 29,231 -11.58(-0.65%)
Aug 27, 2020 1726 1788 1726 1777 51,572 +62.56(+3.65%)
Aug 26, 2020 1734 1749 1703 1714 35,364 -25.68(-1.48%)
Aug 25, 2020 1759 1771 1736 1740 35,088 -11.65(-0.67%)
Aug 24, 2020 1749 1757 1732 1752 28,465 +14.68(+0.85%)
Aug 21, 2020 1752 1764 1722 1737 47,211 -28.90(-1.64%)
Aug 20, 2020 1762 1782 1759 1766 36,136 -16.13(-0.91%)
Aug 19, 2020 1826 1826 1775 1782 34,147 -34.45(-1.90%)
Aug 18, 2020 1844 1859 1808 1816 24,201 -17.24(-0.94%)
Aug 17, 2020 1791 1859 1791 1834 50,043 +57.38(+3.23%)
Aug 14, 2020 1794 1816 1773 1776 25,901 -14.86(-0.83%)
Aug 13, 2020 1768 1802 1753 1791 36,418 +19.68(+1.11%)
Aug 12, 2020 1794 1809 1768 1771 27,270 -0.86(-0.05%)
Aug 11, 2020 1824 1836 1770 1772 32,357 -41.64(-2.30%)
Aug 10, 2020 1819 1823 1791 1814 33,271 -1.99(-0.11%)
Aug 07, 2020 1770 1824 1770 1816 61,805 +71.15(+4.08%)
Aug 06, 2020 1727 1758 1717 1745 41,800 -0.39(-0.02%)
Aug 05, 2020 1755 1755 1705 1745 45,328 -11.63(-0.66%)
Aug 04, 2020 1759 1785 1736 1757 38,548 -12.09(-0.68%)
Aug 03, 2020 1724 1800 1724 1769 38,505 +37.85(+2.19%)
Jul 31, 2020 1692 1733 1680 1731 54,118 +44.97(+2.67%)
Jul 30, 2020 1677 1699 1670 1686 22,463 +6.85(+0.41%)
Jul 29, 2020 1682 1691 1649 1679 18,702 +1.64(+0.10%)
Jul 28, 2020 1713 1714 1678 1678 18,765 -36.07(-2.10%)
Jul 27, 2020 1708 1714 1705 1714 18,812 +6.37(+0.37%)
Jul 24, 2020 1680 1720 1680 1707 17,899 +22.39(+1.33%)
Jul 23, 2020 1713 1728 1673 1685 22,661 -33.07(-1.93%)
Jul 22, 2020 1708 1718 1704 1718 24,294 +6.40(+0.37%)
Jul 21, 2020 1697 1715 1691 1712 24,992 +18.35(+1.08%)
Jul 20, 2020 1711 1730 1681 1693 34,615 -12.62(-0.74%)
Jul 17, 2020 1700 1737 1688 1706 38,851 +12.32(+0.73%)
Jul 16, 2020 1688 1700 1657 1693 33,654 +6.56(+0.39%)
Jul 15, 2020 1677 1695 1665 1687 28,696 +25.04(+1.51%)
Jul 14, 2020 1639 1666 1603 1662 44,944 +27.30(+1.67%)
Jul 13, 2020 1694 1701 1622 1635 34,574 -46.69(-2.78%)
Jul 10, 2020 1668 1694 1654 1681 25,901 -2.68(-0.16%)
Jul 09, 2020 1709 1709 1681 1684 23,434 -14.23(-0.84%)
Jul 08, 2020 1695 1723 1683 1698 43,641 +8.14(+0.48%)
Jul 07, 2020 1684 1724 1681 1690 33,303 -5.88(-0.35%)
Jul 06, 2020 1700 1711 1682 1696 31,533 +11.73(+0.70%)
Jul 02, 2020 1705 1710 1671 1684 36,324 -4.50(-0.27%)
Jul 01, 2020 1683 1696 1673 1689 33,460 +2.99(+0.18%)
Jun 30, 2020 1680 1702 1664 1686 41,108 +16.95(+1.02%)
Jun 29, 2020 1634 1671 1624 1669 32,779 +40.67(+2.50%)
Jun 26, 2020 1660 1664 1624 1628 99,183 -31.36(-1.89%)
Jun 25, 2020 1665 1673 1632 1659 35,159 -5.65(-0.34%)
Jun 24, 2020 1682 1682 1623 1665 49,177 -25.44(-1.50%)
Jun 23, 2020 1713 1716 1682 1691 30,443 -17.78(-1.04%)
Jun 22, 2020 1691 1717 1682 1708 35,609 -1.28(-0.07%)
Jun 19, 2020 1738 1738 1692 1710 96,024 -24.50(-1.41%)
Jun 18, 2020 1702 1741 1702 1734 34,398 +11.47(+0.67%)
Jun 17, 2020 1726 1762 1712 1723 44,112 +7.17(+0.42%)
Jun 16, 2020 1695 1732 1675 1715 35,213 +64.78(+3.92%)
Jun 15, 2020 1615 1711 1615 1651 57,476 +11.67(+0.71%)
Jun 12, 2020 1666 1668 1607 1639 60,331 +10.82(+0.66%)
Jun 11, 2020 1668 1714 1628 1628 46,092 -83.72(-4.89%)
Jun 10, 2020 1720 1720 1674 1712 48,965 +2.77(+0.16%)
Jun 09, 2020 1708 1717 1702 1709 37,384 -9.96(-0.58%)
Jun 08, 2020 1670 1722 1653 1719 46,212 +64.75(+3.91%)
Jun 05, 2020 1681 1700 1649 1654 97,182 -20.95(-1.25%)
Jun 04, 2020 1721 1733 1661 1675 54,952 -66.73(-3.83%)
Jun 03, 2020 1769 1773 1738 1742 40,408 -37.44(-2.10%)
Jun 02, 2020 1794 1795 1757 1779 44,440 -9.34(-0.52%)
Jun 01, 2020 1804 1816 1761 1789 70,800 -3.31(-0.18%)
May 29, 2020 1771 1804 1712 1792 354,931 +33.97(+1.93%)
May 28, 2020 1770 1781 1738 1758 77,538 +9.62(+0.55%)
May 27, 2020 1693 1755 1615 1748 100,142 +49.97(+2.94%)
May 26, 2020 1721 1721 1683 1699 39,437 +11.76(+0.70%)
May 22, 2020 1731 1733 1682 1687 42,221 -56.77(-3.26%)
May 21, 2020 1733 1750 1700 1744 47,796 +21.84(+1.27%)
May 20, 2020 1722 1796 1687 1722 116,783 -48.60(-2.75%)
May 19, 2020 1790 1829 1707 1770 68,691 -60.62(-3.31%)
May 18, 2020 1762 1861 1762 1831 33,393 +90.02(+5.17%)
May 15, 2020 1712 1760 1681 1741 53,658 -8.08(-0.46%)
May 14, 2020 1769 1795 1728 1749 27,289 -24.11(-1.36%)
May 13, 2020 1810 1834 1720 1773 41,599 -22.43(-1.25%)
May 12, 2020 1939 1939 1796 1796 40,489 -16.39(-0.90%)
May 11, 2020 1750 1861 1750 1812 69,152 +62.23(+3.56%)
May 08, 2020 1847 1851 1747 1750 90,765 -63.28(-3.49%)
May 07, 2020 1855 1875 1813 1813 29,652 -13.40(-0.73%)
May 06, 2020 1838 1872 1816 1826 34,910 +5.50(+0.30%)
May 05, 2020 1751 1821 1751 1821 28,536 +43.90(+2.47%)
May 04, 2020 1769 1780 1743 1777 28,618 +11.13(+0.63%)
May 01, 2020 1775 1785 1729 1766 25,722 -48.70(-2.68%)
Apr 30, 2020 1862 1869 1811 1815 82,147 -44.72(-2.41%)
Apr 29, 2020 1773 1866 1771 1859 58,163 +99.49(+5.65%)
Apr 28, 2020 1782 1806 1732 1760 44,561 -2.88(-0.16%)
Apr 27, 2020 1749 1807 1749 1763 53,681 +41.89(+2.43%)
Apr 24, 2020 1644 1745 1621 1721 92,979 +64.72(+3.91%)
Apr 23, 2020 1637 1670 1610 1656 63,615 +27.30(+1.68%)
Apr 22, 2020 1594 1646 1594 1629 62,368 +77.60(+5.00%)
Apr 21, 2020 1679 1679 1547 1551 107,349 -140.45(-8.30%)
Apr 20, 2020 1613 1699 1613 1692 113,049 +8.01(+0.48%)
Apr 17, 2020 1596 1688 1596 1684 71,579 +40.88(+2.49%)
Apr 16, 2020 1637 1676 1619 1643 42,708 +29.94(+1.86%)
Apr 15, 2020 1624 1651 1613 1613 25,005 -27.36(-1.67%)
Apr 14, 2020 1600 1641 1583 1640 24,663 +71.18(+4.54%)
Apr 13, 2020 1617 1628 1539 1569 20,417 -47.71(-2.95%)
Apr 09, 2020 1636 1682 1599 1617 62,618 +18.72(+1.17%)
Apr 08, 2020 1612 1636 1595 1598 26,790 -3.60(-0.22%)
Apr 07, 2020 1589 1636 1575 1602 68,215 +39.98(+2.56%)
Apr 06, 2020 1509 1574 1482 1562 40,537 +104.13(+7.14%)
Apr 03, 2020 1513 1513 1430 1457 34,261 -65.13(-4.28%)
Apr 02, 2020 1434 1532 1413 1523 39,974 +60.83(+4.16%)
Apr 01, 2020 1498 1545 1418 1462 29,707 -97.79(-6.27%)
Mar 31, 2020 1562 1605 1538 1560 57,322 -9.01(-0.57%)
Mar 30, 2020 1406 1577 1406 1569 32,048 +176.57(+12.69%)
Mar 27, 2020 1379 1408 1357 1392 36,053 -25.08(-1.77%)
Mar 26, 2020 1368 1429 1368 1417 23,729 +100.23(+7.61%)
Mar 25, 2020 1327 1369 1267 1317 45,798 +8.92(+0.68%)
Mar 24, 2020 1244 1326 1242 1308 43,357 +104.51(+8.68%)
Mar 23, 2020 1210 1239 1145 1203 72,444 -2.27(-0.19%)
Mar 20, 2020 1178 1235 1178 1206 87,392 +23.23(+1.96%)
Mar 19, 2020 1101 1235 1079 1182 54,953 +80.15(+7.27%)
Mar 18, 2020 1092 1161 978.37 1102 61,153 -63.77(-5.47%)
Mar 17, 2020 1151 1184 1087 1166 62,232 +41.45(+3.69%)
Mar 16, 2020 1148 1211 1113 1125 50,454 -182.48(-13.96%)
Mar 13, 2020 1284 1314 1160 1307 65,886 +73.89(+5.99%)
Mar 12, 2020 1337 1385 1233 1233 57,433 -181.78(-12.85%)
Mar 11, 2020 1466 1489 1398 1415 29,544 -89.71(-5.96%)
Mar 10, 2020 1420 1505 1375 1505 55,689 +104.79(+7.49%)
Mar 09, 2020 1412 1476 1400 1400 30,953 -116.88(-7.71%)
Mar 06, 2020 1525 1552 1484 1517 39,742 -37.76(-2.43%)
Mar 05, 2020 1567 1630 1551 1554 37,197 -25.30(-1.60%)
Mar 04, 2020 1552 1613 1546 1580 39,272 +50.93(+3.33%)
Mar 03, 2020 1502 1560 1494 1529 42,093 -12.87(-0.83%)
Mar 02, 2020 1498 1552 1474 1542 46,334 +49.58(+3.32%)
Feb 28, 2020 1329 1517 1257 1492 76,639 +4.60(+0.31%)
Feb 27, 2020 1491 1494 1429 1488 99,438 -30.20(-1.99%)
Feb 26, 2020 1583 1593 1508 1518 85,769 -61.65(-3.90%)
Feb 25, 2020 1671 1671 1572 1579 64,320 -85.25(-5.12%)
Feb 24, 2020 1642 1671 1625 1665 28,951 -2.26(-0.14%)
Feb 21, 2020 1678 1686 1660 1667 38,056 -12.10(-0.72%)
Feb 20, 2020 1712 1730 1672 1679 32,539 -35.33(-2.06%)
Feb 19, 2020 1710 1732 1701 1714 22,011 +8.21(+0.48%)
Feb 18, 2020 1683 1716 1659 1706 28,213 +23.33(+1.39%)
Feb 14, 2020 1706 1717 1683 1683 20,662 -22.53(-1.32%)
Feb 13, 2020 1689 1734 1689 1705 32,754 +16.36(+0.97%)
Feb 12, 2020 1667 1694 1660 1689 19,983 +26.77(+1.61%)
Feb 11, 2020 1676 1685 1658 1662 17,055 -7.90(-0.47%)
Feb 10, 2020 1612 1670 1609 1670 20,260 +59.12(+3.67%)
Feb 07, 2020 1614 1634 1604 1611 30,926 -10.51(-0.65%)
Feb 06, 2020 1645 1646 1620 1622 13,573 -1.61(-0.10%)
Feb 05, 2020 1644 1644 1616 1623 30,098 -9.41(-0.58%)
Feb 04, 2020 1658 1676 1633 1633 20,863 -14.62(-0.89%)
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.