Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 29, 2021 1680 1702 1620 1636 68,536 -44.45(-2.65%)
Oct 28, 2021 1677 1692 1656 1680 29,999 -8.46(-0.50%)
Oct 27, 2021 1719 1709 1677 1689 36,065 -33.67(-1.95%)
Oct 26, 2021 1717 1722 25,970 +14.62(+0.86%)
Oct 25, 2021 1713 1717 1698 1708 21,297 -3.27(-0.19%)
Oct 22, 2021 1715 1741 1699 1711 19,691 +7.57(+0.44%)
Oct 21, 2021 1689 1705 1682 1704 19,024 +3.01(+0.18%)
Oct 20, 2021 1702 1721 1687 1701 19,406 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1681 1694 18,018 +4.77(+0.28%)
Oct 18, 2021 1678 1695 1673 1689 18,281 +6.69(+0.40%)
Oct 15, 2021 1694 1694 1676 1683 15,890 -11.58(-0.68%)
Oct 14, 2021 1677 1694 1674 1694 20,362 +35.99(+2.17%)
Oct 13, 2021 1656 1671 1642 1658 26,807 +4.30(+0.26%)
Oct 12, 2021 1682 1682 1639 1654 45,118 -25.82(-1.54%)
Oct 11, 2021 1694 1709 1677 1680 31,236 -26.02(-1.53%)
Oct 08, 2021 1738 1738 1673 1706 74,693 -47.91(-2.73%)
Oct 07, 2021 1748 1776 1735 1754 66,209 +12.62(+0.72%)
Oct 06, 2021 1740 1743 1726 1741 20,874 -13.85(-0.79%)
Oct 05, 2021 1778 1792 1749 1755 41,242 -18.01(-1.02%)
Oct 04, 2021 1759 1789 1759 1773 37,079 +8.90(+0.50%)
Oct 01, 2021 1731 1787 1722 1764 37,165 +30.59(+1.76%)
Sep 30, 2021 1759 1776 1733 1733 30,041 -19.48(-1.11%)
Sep 29, 2021 1750 1778 1749 1753 31,286 +19.50(+1.13%)
Sep 28, 2021 1738 1743 1718 1733 35,780 -20.96(-1.19%)
Sep 27, 2021 1762 1780 1747 1754 41,785 -23.42(-1.32%)
Sep 24, 2021 1816 1840 1770 1778 44,115 -44.14(-2.42%)
Sep 23, 2021 1843 1850 1811 1822 38,113 -12.55(-0.68%)
Sep 22, 2021 1843 1848 1829 1834 21,885 +2.98(+0.16%)
Sep 21, 2021 1856 1856 1826 1831 30,395 -19.28(-1.04%)
Sep 20, 2021 1869 1873 1834 1851 29,631 -27.03(-1.44%)
Sep 17, 2021 1869 1896 1856 1878 153,038 +0.29(+0.02%)
Sep 16, 2021 1896 1896 1871 1877 31,808 -18.91(-1.00%)
Sep 15, 2021 1826 1910 1814 1896 52,965 +72.15(+3.96%)
Sep 14, 2021 1905 1905 1824 1824 43,355 -78.23(-4.11%)
Sep 13, 2021 1917 1929 1894 1902 36,257 +4.55(+0.24%)
Sep 10, 2021 1895 1915 1872 1898 34,109 -0.80(-0.04%)
Sep 09, 2021 1927 1928 1883 1899 28,818 -28.02(-1.45%)
Sep 08, 2021 1917 1944 1903 1927 29,465 +19.45(+1.02%)
Sep 07, 2021 1981 1981 1894 1907 45,465 -86.41(-4.33%)
Sep 03, 2021 2031 2042 1993 1994 29,752 -41.70(-2.05%)
Sep 02, 2021 2008 2039 2008 2035 27,495 +29.56(+1.47%)
Sep 01, 2021 2006 2034 2006 2006 31,283 -1.40(-0.07%)
Aug 31, 2021 1982 2026 1960 2007 54,640 +21.07(+1.06%)
Aug 30, 2021 1969 1999 1969 1986 20,948 +12.60(+0.64%)
Aug 27, 2021 1964 1989 1962 1973 28,005 +26.22(+1.35%)
Aug 26, 2021 1938 1973 1938 1947 18,869 -2.99(-0.15%)
Aug 25, 2021 1919 1956 1919 1950 20,994 +17.35(+0.90%)
Aug 24, 2021 1949 1954 1929 1933 16,062 -14.14(-0.73%)
Aug 23, 2021 1967 1970 1939 1947 19,420 -6.26(-0.32%)
Aug 20, 2021 1928 1957 1928 1953 34,061 +24.90(+1.29%)
Aug 19, 2021 1897 1937 1897 1928 18,133 +22.94(+1.20%)
Aug 18, 2021 1959 1959 1905 1905 16,817 -52.67(-2.69%)
Aug 17, 2021 1970 1974 1953 1958 37,932 -6.81(-0.35%)
Aug 16, 2021 1948 1976 1947 1965 49,438 +18.30(+0.94%)
Aug 13, 2021 1942 1952 1938 1947 24,081 -3.70(-0.19%)
Aug 12, 2021 1931 1962 1925 1950 33,252 +18.04(+0.93%)
Aug 11, 2021 1911 1946 1908 1932 40,308 +29.01(+1.52%)
Aug 10, 2021 1909 1909 1876 1903 56,747 +27.86(+1.49%)
Aug 09, 2021 1872 1887 1855 1875 31,538 -4.35(-0.23%)
Aug 06, 2021 1882 1905 1865 1880 35,922 +0.21(+0.01%)
Aug 05, 2021 1876 1881 1867 1880 43,380 +13.13(+0.70%)
Aug 04, 2021 1836 1871 1823 1866 30,199 +16.35(+0.88%)
Aug 03, 2021 1827 1865 1819 1850 52,597 +36.16(+1.99%)
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.