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

Cable One Inc (NY: CABO )

340.80 +5.75 (+1.71%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Nov 30, 2021 1747 1750 1687 1697 68,781 -51.64(-2.95%)
Nov 29, 2021 1758 1762 1739 1749 25,299 -14.36(-0.81%)
Nov 26, 2021 1713 1774 1713 1763 18,722 +28.22(+1.63%)
Nov 24, 2021 1772 1772 1734 1735 29,566 -33.66(-1.90%)
Nov 23, 2021 1763 1786 1755 1769 32,237 +11.03(+0.63%)
Nov 22, 2021 1762 1765 1748 1758 26,654 +7.79(+0.45%)
Nov 19, 2021 1749 1755 1741 1750 21,403 +1.21(+0.07%)
Nov 18, 2021 1764 1747 1738 1749 19,905 -2.41(-0.14%)
Nov 17, 2021 1740 1757 1731 1751 21,575 +0.92(+0.05%)
Nov 16, 2021 1765 1780 1746 1750 26,991 -10.53(-0.60%)
Nov 15, 2021 1733 1761 1731 1761 14,886 +32.54(+1.88%)
Nov 12, 2021 1737 1757 1726 1728 24,829 -6.89(-0.40%)
Nov 11, 2021 1731 1755 1729 1735 18,931 +9.76(+0.57%)
Nov 10, 2021 1726 1725 22,319 +3.17(+0.18%)
Nov 09, 2021 1723 1743 1706 1722 40,623 +1.77(+0.10%)
Nov 08, 2021 1696 1720 1695 1720 30,704 +30.44(+1.80%)
Nov 05, 2021 1650 1722 1650 1690 25,198 +51.42(+3.14%)
Nov 04, 2021 1660 1660 1624 1639 34,702 -31.90(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,166 +34.05(+2.08%)
Nov 02, 2021 1625 1637 1608 1636 34,217 +11.52(+0.71%)
Nov 01, 2021 1639 1652 1615 1625 35,038 -11.72(-0.72%)
Oct 29, 2021 1681 1703 1621 1637 68,504 -44.48(-2.65%)
Oct 28, 2021 1678 1693 1657 1681 29,985 -8.46(-0.50%)
Oct 27, 2021 1720 1710 1678 1690 36,048 -33.69(-1.96%)
Oct 26, 2021 1718 1723 25,958 +14.63(+0.86%)
Oct 25, 2021 1713 1718 1699 1709 21,287 -3.27(-0.19%)
Oct 22, 2021 1716 1741 1700 1712 19,682 +7.57(+0.44%)
Oct 21, 2021 1690 1706 1683 1704 19,015 +3.01(+0.18%)
Oct 20, 2021 1702 1722 1688 1701 19,397 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1682 1695 18,009 +4.78(+0.28%)
Oct 18, 2021 1679 1695 1674 1690 18,273 +6.69(+0.40%)
Oct 15, 2021 1695 1695 1677 1683 15,883 -11.58(-0.68%)
Oct 14, 2021 1678 1695 1675 1695 20,352 +36.00(+2.17%)
Oct 13, 2021 1657 1671 1643 1659 26,794 +4.30(+0.26%)
Oct 12, 2021 1683 1683 1639 1655 45,097 -25.83(-1.54%)
Oct 11, 2021 1695 1710 1677 1680 31,221 -26.02(-1.52%)
Oct 08, 2021 1739 1739 1674 1706 74,658 -47.94(-2.73%)
Oct 07, 2021 1749 1777 1736 1754 66,177 +12.63(+0.73%)
Oct 06, 2021 1741 1744 1727 1742 20,864 -13.86(-0.79%)
Oct 05, 2021 1779 1793 1750 1756 41,223 -18.02(-1.02%)
Oct 04, 2021 1760 1790 1760 1774 37,061 +8.90(+0.50%)
Oct 01, 2021 1732 1788 1723 1765 37,147 +30.61(+1.77%)
Sep 30, 2021 1760 1777 1734 1734 30,027 -19.49(-1.11%)
Sep 29, 2021 1751 1779 1750 1754 31,271 +19.51(+1.13%)
Sep 28, 2021 1739 1743 1718 1734 35,763 -20.97(-1.19%)
Sep 27, 2021 1763 1781 1748 1755 41,765 -23.43(-1.32%)
Sep 24, 2021 1817 1841 1771 1778 44,094 -44.16(-2.42%)
Sep 23, 2021 1844 1851 1812 1823 38,095 -12.56(-0.68%)
Sep 22, 2021 1843 1849 1830 1835 21,875 +2.99(+0.16%)
Sep 21, 2021 1857 1857 1827 1832 30,380 -19.29(-1.04%)
Sep 20, 2021 1870 1874 1835 1852 29,617 -27.05(-1.44%)
Sep 17, 2021 1869 1897 1857 1879 152,966 +0.30(+0.02%)
Sep 16, 2021 1897 1897 1872 1878 31,793 -18.93(-1.00%)
Sep 15, 2021 1827 1911 1815 1897 52,940 +72.19(+3.96%)
Sep 14, 2021 1906 1906 1825 1825 43,335 -78.28(-4.11%)
Sep 13, 2021 1918 1930 1895 1903 36,240 +4.56(+0.24%)
Sep 10, 2021 1896 1916 1873 1899 34,093 -0.80(-0.04%)
Sep 09, 2021 1928 1929 1884 1900 28,805 -28.03(-1.45%)
Sep 08, 2021 1918 1945 1904 1928 29,451 +19.45(+1.02%)
Sep 07, 2021 1982 1982 1895 1908 45,444 -86.45(-4.33%)
Sep 03, 2021 2032 2043 1994 1995 29,738 -41.72(-2.05%)
Sep 02, 2021 2009 2039 2009 2036 27,482 +29.58(+1.47%)
Sep 01, 2021 2007 2035 2007 2007 31,268 -1.40(-0.07%)
Aug 31, 2021 1983 2027 1961 2008 54,614 +21.08(+1.06%)
Aug 30, 2021 1970 2000 1970 1987 20,938 +12.61(+0.64%)
Aug 27, 2021 1965 1990 1963 1974 27,992 +26.22(+1.35%)
Aug 26, 2021 1939 1974 1939 1948 18,860 -2.99(-0.15%)
Aug 25, 2021 1920 1957 1920 1951 20,984 +17.37(+0.90%)
Aug 24, 2021 1950 1955 1930 1934 16,055 -14.16(-0.73%)
Aug 23, 2021 1968 1971 1939 1948 19,411 -6.25(-0.32%)
Aug 20, 2021 1929 1958 1929 1954 34,045 +24.91(+1.29%)
Aug 19, 2021 1898 1938 1898 1929 18,124 +22.95(+1.20%)
Aug 18, 2021 1959 1959 1905 1906 16,809 -52.70(-2.69%)
Aug 17, 2021 1971 1975 1954 1959 37,914 -6.81(-0.35%)
Aug 16, 2021 1949 1977 1948 1966 49,415 +18.30(+0.94%)
Aug 13, 2021 1943 1953 1939 1948 24,070 -3.69(-0.19%)
Aug 12, 2021 1932 1963 1926 1951 33,236 +18.04(+0.93%)
Aug 11, 2021 1912 1947 1909 1933 40,289 +29.03(+1.52%)
Aug 10, 2021 1910 1910 1877 1904 56,720 +27.87(+1.49%)
Aug 09, 2021 1872 1888 1856 1876 31,523 -4.35(-0.23%)
Aug 06, 2021 1883 1905 1866 1881 35,905 +0.21(+0.01%)
Aug 05, 2021 1877 1881 1868 1880 43,359 +13.14(+0.70%)
Aug 04, 2021 1837 1872 1824 1867 30,184 +16.35(+0.88%)
Aug 03, 2021 1828 1865 1820 1851 52,572 +36.18(+1.99%)
Aug 02, 2021 1808 1833 1785 1815 36,621 +11.47(+0.64%)
Jul 30, 2021 1791 1830 1791 1803 47,547 +0.23(+0.01%)
Jul 29, 2021 1833 1838 1802 1803 39,902 -30.62(-1.67%)
Jul 28, 2021 1805 1848 1805 1834 31,342 +19.60(+1.08%)
Jul 27, 2021 1842 1842 1807 1814 27,795 -25.20(-1.37%)
Jul 26, 2021 1839 1864 1834 1839 22,627 -12.63(-0.68%)
Jul 23, 2021 1825 1852 1798 1852 41,673 +50.95(+2.83%)
Jul 22, 2021 1799 1809 1777 1801 45,239 -6.82(-0.38%)
Jul 21, 2021 1829 1834 1805 1808 43,321 -26.19(-1.43%)
Jul 20, 2021 1806 1848 1806 1834 42,463 +40.39(+2.25%)
Jul 19, 2021 1781 1806 1781 1794 34,740 -9.23(-0.51%)
Jul 16, 2021 1789 1819 1789 1803 36,331 +15.42(+0.86%)
Jul 15, 2021 1794 1805 1777 1787 27,681 -11.54(-0.64%)
Jul 14, 2021 1814 1835 1793 1799 24,124 -10.83(-0.60%)
Jul 13, 2021 1838 1841 1806 1810 24,274 -24.88(-1.36%)
Jul 12, 2021 1835 1840 1816 1835 18,460 -11.64(-0.63%)
Jul 09, 2021 1863 1870 1843 1846 31,623 -3.51(-0.19%)
Jul 08, 2021 1838 1861 1822 1850 49,563 -13.81(-0.74%)
Jul 07, 2021 1863 1896 1862 1864 66,593 +6.78(+0.37%)
Jul 06, 2021 1839 1865 1818 1857 32,231 +27.13(+1.48%)
Jul 02, 2021 1824 1843 1815 1830 21,454 +12.80(+0.70%)
Jul 01, 2021 1817 1831 1814 1817 26,530 -10.11(-0.55%)
Jun 30, 2021 1814 1839 1808 1827 34,562 +21.56(+1.19%)
Jun 29, 2021 1812 1820 1801 1805 28,041 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1802 1812 44,284 -5.73(-0.32%)
Jun 25, 2021 1768 1818 1765 1818 99,564 +48.74(+2.75%)
Jun 24, 2021 1769 1780 1752 1769 30,469 +2.45(+0.14%)
Jun 23, 2021 1780 1787 1760 1767 60,122 -14.45(-0.81%)
Jun 22, 2021 1774 1798 1773 1781 51,792 +10.36(+0.58%)
Jun 21, 2021 1807 1807 1758 1771 68,705 -34.02(-1.88%)
Jun 18, 2021 1721 1811 1721 1805 102,183 +68.48(+3.94%)
Jun 17, 2021 1719 1744 1719 1737 25,838 +17.39(+1.01%)
Jun 16, 2021 1716 1721 1704 1719 36,892 -0.01(-0.00%)
Jun 15, 2021 1734 1734 1712 1719 47,727 -9.61(-0.56%)
Jun 14, 2021 1727 1729 1712 1729 22,413 +2.29(+0.13%)
Jun 11, 2021 1698 1728 1691 1727 28,229 +28.07(+1.65%)
Jun 10, 2021 1697 1709 1686 1699 29,865 +5.46(+0.32%)
Jun 09, 2021 1676 1697 1665 1693 19,645 +20.39(+1.22%)
Jun 08, 2021 1712 1712 1668 1673 32,258 -24.97(-1.47%)
Jun 07, 2021 1687 1701 1672 1698 32,619 +2.10(+0.12%)
Jun 04, 2021 1698 1698 1674 1696 25,329 +14.45(+0.86%)
Jun 03, 2021 1700 1702 1671 1681 31,199 -29.65(-1.73%)
Jun 02, 2021 1700 1716 1696 1711 38,830 +5.79(+0.34%)
Jun 01, 2021 1741 1745 1704 1705 32,938 -29.18(-1.68%)
May 28, 2021 1721 1753 1721 1734 40,096 +17.77(+1.04%)
May 27, 2021 1718 1743 1699 1716 92,087 +2.35(+0.14%)
May 26, 2021 1766 1774 1690 1714 68,473 -47.38(-2.69%)
May 25, 2021 1723 1763 1711 1761 76,256 +37.81(+2.19%)
May 24, 2021 1695 1734 1692 1724 36,270 +33.09(+1.96%)
May 21, 2021 1710 1741 1674 1690 60,158 -12.33(-0.72%)
May 20, 2021 1651 1705 1645 1703 64,265 +63.73(+3.89%)
May 19, 2021 1606 1644 1597 1639 66,922 +20.71(+1.28%)
May 18, 2021 1638 1644 1616 1618 58,505 -16.93(-1.04%)
May 17, 2021 1663 1667 1615 1635 60,797 -24.68(-1.49%)
May 14, 2021 1655 1676 1649 1660 44,632 +13.29(+0.81%)
May 13, 2021 1637 1683 1637 1647 35,750 +12.48(+0.76%)
May 12, 2021 1646 1659 1634 1634 33,809 -24.90(-1.50%)
May 11, 2021 1641 1697 1639 1659 50,017 -2.89(-0.17%)
May 10, 2021 1687 1690 1656 1662 24,693 -13.12(-0.78%)
May 07, 2021 1653 1721 1652 1675 108,212 +49.15(+3.02%)
May 06, 2021 1636 1669 1605 1626 68,947 +6.25(+0.39%)
May 05, 2021 1661 1663 1620 1620 84,432 -51.63(-3.09%)
May 04, 2021 1725 1761 1666 1671 61,901 -51.73(-3.00%)
May 03, 2021 1723 1745 1717 1723 32,032 +15.75(+0.92%)
Apr 30, 2021 1706 1739 1682 1707 58,606 -12.05(-0.70%)
Apr 29, 2021 1719 1755 1714 1719 28,209 -0.55(-0.03%)
Apr 28, 2021 1703 1725 1692 1720 20,429 +14.14(+0.83%)
Apr 27, 2021 1745 1758 1690 1706 35,345 -39.69(-2.27%)
Apr 26, 2021 1767 1770 1742 1746 32,566 -15.40(-0.87%)
Apr 23, 2021 1766 1767 1748 1761 22,960 -6.03(-0.34%)
Apr 22, 2021 1765 1779 1759 1767 44,325 +6.07(+0.34%)
Apr 21, 2021 1733 1775 1718 1761 37,835 +27.30(+1.57%)
Apr 20, 2021 1735 1753 1728 1734 19,304 +3.73(+0.22%)
Apr 19, 2021 1725 1737 1715 1730 19,057 +2.46(+0.14%)
Apr 16, 2021 1732 1736 1709 1727 30,613 +6.58(+0.38%)
Apr 15, 2021 1705 1733 1705 1721 14,953 +22.63(+1.33%)
Apr 14, 2021 1713 1728 1694 1698 37,971 -5.70(-0.33%)
Apr 13, 2021 1694 1711 1682 1704 32,623 +6.99(+0.41%)
Apr 12, 2021 1710 1726 1688 1697 39,476 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1681 1704 55,041 +2.84(+0.17%)
Apr 08, 2021 1691 1707 1686 1701 39,101 +4.53(+0.27%)
Apr 07, 2021 1743 1743 1685 1697 29,531 -39.08(-2.25%)
Apr 06, 2021 1774 1782 1728 1736 47,791 -45.21(-2.54%)
Apr 05, 2021 1741 1786 1735 1781 44,045 +36.36(+2.08%)
Apr 01, 2021 1758 1758 1709 1745 79,050 +0.87(+0.05%)
Mar 31, 2021 1684 1755 1673 1744 71,269 +55.22(+3.27%)
Mar 30, 2021 1719 1725 1676 1689 33,336 -31.76(-1.85%)
Mar 29, 2021 1726 1739 1707 1720 51,759 +1.61(+0.09%)
Mar 26, 2021 1720 1730 1677 1719 61,961 +7.97(+0.47%)
Mar 25, 2021 1669 1720 1666 1711 95,176 +27.21(+1.62%)
Mar 24, 2021 1713 1729 1669 1684 71,526 -42.98(-2.49%)
Mar 23, 2021 1732 1775 1722 1727 63,968 -16.64(-0.95%)
Mar 22, 2021 1678 1766 1678 1743 77,869 +67.29(+4.01%)
Mar 19, 2021 1712 1731 1675 1676 88,276 -42.42(-2.47%)
Mar 18, 2021 1721 1755 1700 1718 52,822 -20.26(-1.17%)
Mar 17, 2021 1773 1777 1718 1739 42,394 -22.09(-1.25%)
Mar 16, 2021 1772 1777 1755 1761 19,139 -12.07(-0.68%)
Mar 15, 2021 1786 1789 1755 1773 48,747 -6.67(-0.37%)
Mar 12, 2021 1720 1780 1717 1780 45,920 +47.31(+2.73%)
Mar 11, 2021 1761 1769 1722 1732 39,464 -12.54(-0.72%)
Mar 10, 2021 1748 1760 1743 1745 25,270 +9.26(+0.53%)
Mar 09, 2021 1760 1760 1727 1736 51,385 -9.02(-0.52%)
Mar 08, 2021 1739 1787 1729 1745 80,610 +27.63(+1.61%)
Mar 05, 2021 1697 1736 1668 1717 65,525 +28.54(+1.69%)
Mar 04, 2021 1671 1705 1650 1688 85,131 +22.91(+1.38%)
Mar 03, 2021 1717 1718 1622 1665 123,624 -71.31(-4.11%)
Mar 02, 2021 1806 1806 1732 1737 155,117 -98.83(-5.38%)
Mar 01, 2021 1838 1857 1819 1836 22,074 +9.15(+0.50%)
Feb 26, 2021 1889 1889 1813 1826 40,678 -40.90(-2.19%)
Feb 25, 2021 1897 1914 1856 1867 92,586 -50.72(-2.64%)
Feb 24, 2021 1906 1931 1888 1918 29,294 +13.41(+0.70%)
Feb 23, 2021 1891 1923 1870 1905 39,005 +0.82(+0.04%)
Feb 22, 2021 1933 1936 1902 1904 34,342 -39.17(-2.02%)
Feb 19, 2021 1979 1986 1941 1943 23,274 -26.70(-1.36%)
Feb 18, 2021 2004 2010 1968 1970 18,379 -37.24(-1.86%)
Feb 17, 2021 1954 2022 1954 2007 33,758 +47.72(+2.44%)
Feb 16, 2021 1961 1961 1944 1959 21,963 -2.61(-0.13%)
Feb 12, 2021 1949 1962 1941 1962 17,718 +2.14(+0.11%)
Feb 11, 2021 1999 1999 1945 1960 38,644 -27.66(-1.39%)
Feb 10, 2021 1983 2004 1971 1987 26,906 +0.02(+0.00%)
Feb 09, 2021 1940 1987 1929 1987 27,991 +20.79(+1.06%)
Feb 08, 2021 1980 1980 1948 1967 19,764 +0.82(+0.04%)
Feb 05, 2021 1965 1997 1961 1966 15,535 +1.16(+0.06%)
Feb 04, 2021 1951 1966 1940 1965 18,630 +8.66(+0.44%)
Feb 03, 2021 1964 1977 1937 1956 39,749 -25.65(-1.29%)
Feb 02, 2021 1929 1991 1929 1982 38,709 +61.69(+3.21%)
Feb 01, 2021 1917 1934 1900 1920 28,886 +14.52(+0.76%)
Jan 29, 2021 1922 1953 1876 1905 70,958 -47.04(-2.41%)
Jan 28, 2021 1838 1971 1838 1952 43,621 +128.90(+7.07%)
Jan 27, 2021 1898 1898 1823 1823 43,853 -106.62(-5.52%)
Jan 26, 2021 1964 1975 1913 1930 21,867 -40.08(-2.03%)
Jan 25, 2021 1953 1977 1948 1970 37,962 +21.96(+1.13%)
Jan 22, 2021 1935 1955 1935 1948 31,280 -6.26(-0.32%)
Jan 21, 2021 1952 1977 1952 1954 40,171 +7.03(+0.36%)
Jan 20, 2021 1923 1961 1923 1947 50,631 +42.01(+2.20%)
Jan 19, 2021 1914 1914 1898 1905 29,837 +13.67(+0.72%)
Jan 15, 2021 1878 1903 1878 1892 52,589 +2.92(+0.15%)
Jan 14, 2021 1887 1902 1875 1889 46,462 +5.05(+0.27%)
Jan 13, 2021 1901 1911 1875 1884 69,897 -23.92(-1.25%)
Jan 12, 2021 1965 1968 1891 1908 59,251 -55.12(-2.81%)
Jan 11, 2021 1946 1969 1946 1963 28,859 -3.82(-0.19%)
Jan 08, 2021 2004 2005 1953 1967 58,152 -33.95(-1.70%)
Jan 07, 2021 1994 2018 1994 2001 60,911 +4.76(+0.24%)
Jan 06, 2021 1991 2014 1986 1996 58,411 -14.29(-0.71%)
Jan 05, 2021 2047 2065 1993 2010 50,564 -40.22(-1.96%)
Jan 04, 2021 2127 2127 2039 2050 43,455 -71.92(-3.39%)
Dec 31, 2020 2122 2122 2122 40,401 -21.46(-1.00%)
Dec 30, 2020 2198 2217 2137 2144 40,401 -41.46(-1.90%)
Dec 29, 2020 2168 2188 2155 2185 26,934 +27.27(+1.26%)
Dec 28, 2020 2171 2182 2158 2158 33,013 +4.08(+0.19%)
Dec 24, 2020 2125 2174 2125 2154 16,375 +25.15(+1.18%)
Dec 23, 2020 2131 2145 2114 2129 30,192 -10.46(-0.49%)
Dec 22, 2020 2104 2145 2104 2139 28,136 +30.51(+1.45%)
Dec 21, 2020 2098 2128 2046 2109 52,720 -23.27(-1.09%)
Dec 18, 2020 2115 2140 2096 2132 65,815 +31.69(+1.51%)
Dec 17, 2020 2077 2100 2071 2100 33,279 +25.81(+1.24%)
Dec 16, 2020 2078 2106 2051 2074 40,996 +6.34(+0.31%)
Dec 15, 2020 2049 2084 2021 2068 39,296 +25.54(+1.25%)
Dec 14, 2020 2033 2094 2033 2043 34,106 +24.90(+1.23%)
Dec 11, 2020 2015 2033 2003 2018 28,761 +0.96(+0.05%)
Dec 10, 2020 1976 2069 1965 2017 41,195 +35.62(+1.80%)
Dec 09, 2020 1990 2024 1958 1981 25,995 -9.08(-0.46%)
Dec 08, 2020 1986 1994 1956 1990 37,875 -13.53(-0.68%)
Dec 07, 2020 2011 2037 1985 2004 23,289 -6.64(-0.33%)
Dec 04, 2020 1981 2019 1981 2010 47,760 +44.56(+2.27%)
Dec 03, 2020 1952 2000 1950 1966 51,442 +23.23(+1.20%)
Dec 02, 2020 1920 1946 1909 1943 53,041 +15.50(+0.80%)
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.