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 (%)
Dec 31, 2015 395.77 395.36 395.36 395.36 43,875 -4.12(-1.03%)
Dec 30, 2015 403.70 408.41 389.29 399.48 23,150 -1.89(-0.47%)
Dec 29, 2015 413.90 419.46 398.40 401.37 30,426 -8.54(-2.08%)
Dec 28, 2015 397.64 416.51 396.88 409.91 25,760 +13.30(+3.35%)
Dec 24, 2015 392.73 396.61 396.61 396.61 22,595 +4.96(+1.27%)
Dec 23, 2015 394.99 396.58 382.96 391.65 27,301 -1.29(-0.33%)
Dec 22, 2015 398.84 402.27 392.33 392.93 23,058 -5.41(-1.36%)
Dec 21, 2015 396.97 403.01 383.54 398.34 33,980 +0.34(+0.08%)
Dec 18, 2015 405.84 408.16 392.04 398.00 63,498 -11.33(-2.77%)
Dec 17, 2015 395.65 412.42 383.60 409.33 35,954 +12.40(+3.12%)
Dec 16, 2015 389.93 399.21 383.36 396.93 28,535 +4.62(+1.18%)
Dec 15, 2015 401.01 413.38 391.47 392.31 33,950 -7.19(-1.80%)
Dec 14, 2015 400.23 406.62 397.82 399.50 32,761 -2.01(-0.50%)
Dec 11, 2015 400.77 402.14 396.83 401.52 25,150 +2.92(+0.73%)
Dec 10, 2015 396.44 401.04 395.58 398.60 20,232 +4.80(+1.22%)
Dec 09, 2015 398.83 402.84 391.35 393.80 31,832 -3.74(-0.94%)
Dec 08, 2015 402.05 405.69 395.77 397.54 32,065 -6.77(-1.68%)
Dec 07, 2015 400.29 404.78 400.29 404.31 25,922 +1.75(+0.43%)
Dec 04, 2015 398.03 409.30 390.12 402.56 38,308 +7.83(+1.98%)
Dec 03, 2015 410.88 413.90 392.92 394.73 36,997 -21.80(-5.23%)
Dec 02, 2015 411.89 419.36 408.88 416.53 22,637 +5.27(+1.28%)
Dec 01, 2015 408.52 419.44 408.52 411.26 43,466 +4.41(+1.08%)
Nov 30, 2015 406.45 406.93 402.96 406.84 19,978 -0.19(-0.05%)
Nov 27, 2015 400.34 407.04 398.26 407.04 11,292 +4.82(+1.20%)
Nov 25, 2015 410.25 402.21 402.21 402.21 10,749 -7.84(-1.91%)
Nov 24, 2015 407.26 413.86 405.69 410.05 34,744 -1.08(-0.26%)
Nov 23, 2015 398.94 415.52 398.94 411.14 43,680 +9.42(+2.34%)
Nov 20, 2015 415.27 416.44 397.03 401.72 25,124 -12.67(-3.06%)
Nov 19, 2015 423.48 423.48 411.66 414.39 12,710 -9.86(-2.32%)
Nov 18, 2015 427.48 427.57 419.94 424.25 19,069 -4.08(-0.95%)
Nov 17, 2015 430.57 432.23 423.63 428.33 11,628 -1.49(-0.35%)
Nov 16, 2015 420.28 433.41 420.28 429.82 16,381 +2.25(+0.53%)
Nov 13, 2015 419.79 433.05 419.79 427.57 17,462 -3.67(-0.85%)
Nov 12, 2015 433.33 434.71 428.98 431.23 20,197 -3.69(-0.85%)
Nov 11, 2015 445.31 447.17 431.65 434.92 23,065 -10.82(-2.43%)
Nov 10, 2015 429.20 447.86 414.82 445.75 29,536 +14.52(+3.37%)
Nov 09, 2015 414.90 431.67 414.05 431.22 24,045 +15.04(+3.61%)
Nov 06, 2015 396.23 416.23 396.23 416.18 18,577 +19.03(+4.79%)
Nov 05, 2015 399.28 400.96 390.79 397.15 28,601 -2.13(-0.53%)
Nov 04, 2015 401.77 402.13 398.11 399.28 41,103 -0.19(-0.05%)
Nov 03, 2015 404.05 404.05 397.43 399.47 15,719 -4.59(-1.14%)
Nov 02, 2015 395.32 407.14 390.83 404.06 43,195 +10.15(+2.58%)
Oct 30, 2015 395.71 402.13 391.04 393.91 19,449 -0.60(-0.15%)
Oct 29, 2015 394.51 396.23 389.87 394.51 26,437 -2.03(-0.51%)
Oct 28, 2015 388.96 396.67 388.16 396.53 20,243 +7.79(+2.00%)
Oct 27, 2015 394.52 396.77 383.87 388.75 69,365 -4.24(-1.08%)
Oct 26, 2015 386.47 400.15 384.97 392.99 19,826 +7.41(+1.92%)
Oct 23, 2015 382.43 386.93 379.23 385.58 24,852 +2.60(+0.68%)
Oct 22, 2015 401.23 401.23 378.73 382.98 41,945 -3.34(-0.86%)
Oct 21, 2015 391.16 391.16 384.06 386.32 21,146 -8.98(-2.27%)
Oct 20, 2015 403.96 403.96 392.95 395.30 19,610 -6.75(-1.68%)
Oct 19, 2015 399.87 406.01 399.87 402.05 10,395 -0.98(-0.24%)
Oct 16, 2015 399.90 407.77 399.90 403.03 21,580 +3.16(+0.79%)
Oct 15, 2015 395.25 401.51 393.82 399.87 23,380 +4.54(+1.15%)
Oct 14, 2015 395.98 399.83 391.02 395.33 13,300 +1.59(+0.40%)
Oct 13, 2015 399.19 400.14 392.81 393.74 14,535 -4.56(-1.15%)
Oct 12, 2015 390.63 398.46 387.96 398.31 13,348 +8.29(+2.13%)
Oct 09, 2015 383.81 390.58 383.81 390.02 12,580 +6.54(+1.71%)
Oct 08, 2015 391.24 391.24 381.70 383.47 26,770 -5.36(-1.38%)
Oct 07, 2015 379.92 393.51 375.91 388.84 38,888 +10.24(+2.71%)
Oct 06, 2015 388.05 388.48 376.82 378.59 28,876 -11.28(-2.89%)
Oct 05, 2015 393.37 393.51 381.69 389.87 122,604 -1.82(-0.46%)
Oct 02, 2015 388.05 396.63 387.41 391.69 53,518 +2.40(+0.62%)
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.