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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 1430 1434 1423 1423 24,797 -5.20(-0.36%)
Dec 30, 2019 1434 1435 1426 1428 12,802 -3.44(-0.24%)
Dec 27, 2019 1451 1455 1431 1431 15,589 -18.64(-1.29%)
Dec 26, 2019 1438 1460 1425 1450 12,508 +14.73(+1.03%)
Dec 24, 2019 1437 1442 1435 1435 6,696 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1433 1435 30,531 -20.15(-1.38%)
Dec 20, 2019 1418 1461 1418 1455 92,283 +41.49(+2.93%)
Dec 19, 2019 1404 1420 1401 1414 40,041 +9.60(+0.68%)
Dec 18, 2019 1416 1416 1397 1404 36,219 -10.36(-0.73%)
Dec 17, 2019 1449 1451 1404 1415 38,124 -34.68(-2.39%)
Dec 16, 2019 1443 1449 1438 1449 42,199 +1.71(+0.12%)
Dec 13, 2019 1446 1448 1440 1447 15,694 -0.36(-0.02%)
Dec 12, 2019 1460 1460 1439 1448 20,195 -13.51(-0.92%)
Dec 11, 2019 1462 1464 1451 1461 13,086 +2.81(+0.19%)
Dec 10, 2019 1466 1467 1450 1459 19,973 -5.96(-0.41%)
Dec 09, 2019 1464 1471 1460 1464 14,383 +1.50(+0.10%)
Dec 06, 2019 1479 1484 1463 1463 21,030 -10.48(-0.71%)
Dec 05, 2019 1452 1473 1448 1473 18,149 +27.52(+1.90%)
Dec 04, 2019 1448 1459 1445 1446 34,758 -7.01(-0.48%)
Dec 03, 2019 1451 1464 1434 1453 32,201 -6.62(-0.45%)
Dec 02, 2019 1462 1464 1439 1460 29,071 -7.49(-0.51%)
Nov 29, 2019 1463 1473 1451 1467 16,845 +2.33(+0.16%)
Nov 27, 2019 1481 1481 1451 1465 28,982 -2.18(-0.15%)
Nov 26, 2019 1466 1476 1458 1467 52,193 -1.76(-0.12%)
Nov 25, 2019 1468 1500 1454 1469 41,176 +0.92(+0.06%)
Nov 22, 2019 1467 1481 1453 1468 24,587 +2.30(+0.16%)
Nov 21, 2019 1475 1482 1453 1465 26,085 -13.57(-0.92%)
Nov 20, 2019 1477 1492 1473 1479 37,852 +3.78(+0.26%)
Nov 19, 2019 1451 1486 1451 1475 26,152 +24.74(+1.71%)
Nov 18, 2019 1406 1453 1406 1451 27,759 +42.50(+3.02%)
Nov 15, 2019 1438 1438 1379 1408 49,460 -29.92(-2.08%)
Nov 14, 2019 1432 1438 1423 1438 20,365 +6.73(+0.47%)
Nov 13, 2019 1421 1441 1421 1431 27,132 +7.81(+0.55%)
Nov 12, 2019 1411 1426 1394 1423 43,210 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,189 +48.91(+3.60%)
Nov 08, 2019 1307 1371 1307 1360 23,682 +65.66(+5.07%)
Nov 07, 2019 1283 1297 1273 1294 38,497 +12.92(+1.01%)
Nov 06, 2019 1271 1286 1269 1281 26,100 +11.71(+0.92%)
Nov 05, 2019 1269 1277 1258 1270 25,343 +2.27(+0.18%)
Nov 04, 2019 1279 1288 1264 1267 34,654 -15.54(-1.21%)
Nov 01, 2019 1270 1292 1270 1283 28,293 +18.06(+1.43%)
Oct 31, 2019 1269 1279 1264 1265 24,238 -6.13(-0.48%)
Oct 30, 2019 1256 1271 1248 1271 17,080 +14.36(+1.14%)
Oct 29, 2019 1252 1266 1249 1257 19,330 +2.85(+0.23%)
Oct 28, 2019 1252 1271 1251 1254 15,621 +4.34(+0.35%)
Oct 25, 2019 1235 1260 1235 1249 17,080 +15.69(+1.27%)
Oct 24, 2019 1236 1238 1226 1234 14,620 +0.59(+0.05%)
Oct 23, 2019 1233 1239 1225 1233 17,751 +0.87(+0.07%)
Oct 22, 2019 1232 1239 1225 1232 18,436 +2.91(+0.24%)
Oct 21, 2019 1242 1249 1226 1229 17,937 -8.35(-0.67%)
Oct 18, 2019 1242 1244 1233 1238 15,718 -6.73(-0.54%)
Oct 17, 2019 1237 1246 1237 1244 16,662 +12.43(+1.01%)
Oct 16, 2019 1222 1234 1205 1232 24,157 +8.04(+0.66%)
Oct 15, 2019 1221 1227 1214 1224 17,724 +1.48(+0.12%)
Oct 14, 2019 1227 1227 1216 1222 21,082 -4.13(-0.34%)
Oct 11, 2019 1230 1236 1222 1227 40,029 +1.18(+0.10%)
Oct 10, 2019 1222 1232 1217 1225 14,522 +3.73(+0.31%)
Oct 09, 2019 1207 1223 1202 1222 25,508 +21.92(+1.83%)
Oct 08, 2019 1199 1206 1190 1200 19,200 -4.85(-0.40%)
Oct 07, 2019 1213 1215 1205 1205 19,859 -11.62(-0.96%)
Oct 04, 2019 1210 1218 1210 1216 20,224 +9.55(+0.79%)
Oct 03, 2019 1204 1218 1200 1207 45,427 +5.14(+0.43%)
Oct 02, 2019 1213 1222 1202 1202 49,836 -14.30(-1.18%)
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.