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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.