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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2019 899.25 901.98 880.51 894.53 58,920 -14.72(-1.62%)
Feb 27, 2019 904.14 914.33 899.41 909.25 30,732 +4.42(+0.49%)
Feb 26, 2019 905.78 910.62 900.18 904.83 25,132 -2.35(-0.26%)
Feb 25, 2019 908.25 909.62 890.01 907.18 34,388 +1.23(+0.14%)
Feb 22, 2019 907.73 911.50 901.82 905.95 46,148 +0.11(+0.01%)
Feb 21, 2019 889.81 908.33 886.49 905.84 55,944 +15.96(+1.79%)
Feb 20, 2019 876.59 891.42 874.45 889.88 36,932 +11.33(+1.29%)
Feb 19, 2019 879.40 891.13 876.01 878.55 22,685 -0.85(-0.10%)
Feb 15, 2019 863.35 881.57 862.52 879.40 79,142 +18.79(+2.18%)
Feb 14, 2019 845.67 865.16 845.67 860.61 29,945 +13.25(+1.56%)
Feb 13, 2019 853.95 853.95 846.19 847.36 37,311 -5.26(-0.62%)
Feb 12, 2019 851.74 855.80 844.97 852.62 31,724 +4.46(+0.53%)
Feb 11, 2019 863.43 864.01 842.04 848.16 56,131 -12.44(-1.45%)
Feb 08, 2019 855.09 864.18 849.13 860.60 35,192 +3.46(+0.40%)
Feb 07, 2019 848.44 858.29 844.97 857.14 25,123 +6.09(+0.72%)
Feb 06, 2019 847.01 856.83 840.10 851.05 48,263 +3.07(+0.36%)
Feb 05, 2019 846.49 848.98 833.52 847.98 24,514 +5.62(+0.67%)
Feb 04, 2019 841.94 849.19 835.97 842.36 32,632 +2.36(+0.28%)
Feb 01, 2019 831.74 842.92 824.86 839.99 32,640 +8.23(+0.99%)
Jan 31, 2019 805.53 832.46 800.40 831.76 59,048 +25.97(+3.22%)
Jan 30, 2019 822.64 822.64 799.93 805.80 20,710 -13.24(-1.62%)
Jan 29, 2019 817.20 825.77 814.65 819.04 13,515 +2.83(+0.35%)
Jan 28, 2019 809.82 823.12 804.08 816.21 43,293 +2.87(+0.35%)
Jan 25, 2019 812.10 819.70 803.70 813.34 18,074 +6.21(+0.77%)
Jan 24, 2019 798.34 810.55 798.34 807.13 13,573 +5.54(+0.69%)
Jan 23, 2019 803.75 817.63 785.01 801.59 39,575 +4.25(+0.53%)
Jan 22, 2019 806.68 813.30 787.33 797.34 47,838 -2.67(-0.33%)
Jan 18, 2019 796.08 800.87 791.00 800.01 20,307 +9.25(+1.17%)
Jan 17, 2019 794.00 800.10 779.48 790.76 35,040 -5.93(-0.74%)
Jan 16, 2019 795.33 797.96 779.95 796.68 26,550 +1.81(+0.23%)
Jan 15, 2019 802.47 803.17 784.90 794.88 25,632 -5.77(-0.72%)
Jan 14, 2019 800.87 802.92 795.70 800.64 26,669 -3.09(-0.38%)
Jan 11, 2019 793.64 804.15 790.25 803.74 22,752 +8.30(+1.04%)
Jan 10, 2019 787.46 795.43 784.45 795.43 13,112 +5.91(+0.75%)
Jan 09, 2019 805.88 806.05 786.16 789.52 18,544 -16.38(-2.03%)
Jan 08, 2019 795.70 805.91 795.15 805.91 29,046 +12.15(+1.53%)
Jan 07, 2019 784.86 799.88 778.90 793.76 51,865 +8.89(+1.13%)
Jan 04, 2019 771.02 787.60 771.02 784.87 31,683 +21.18(+2.77%)
Jan 03, 2019 752.40 775.11 745.86 763.69 33,471 +8.20(+1.09%)
Jan 02, 2019 735.52 756.92 735.52 755.49 69,195 -15.86(-2.06%)
Dec 31, 2018 771.24 773.15 758.07 771.34 27,537 +3.45(+0.45%)
Dec 28, 2018 762.49 770.31 753.57 767.89 23,177 +8.00(+1.05%)
Dec 27, 2018 744.92 760.74 731.13 759.89 46,290 +6.52(+0.87%)
Dec 26, 2018 728.67 758.30 721.54 753.37 59,720 +25.29(+3.47%)
Dec 24, 2018 742.63 749.16 728.08 728.08 10,100 -19.22(-2.57%)
Dec 21, 2018 778.05 782.96 733.31 747.29 81,973 -29.87(-3.84%)
Dec 20, 2018 793.35 793.35 766.23 777.17 45,579 -12.23(-1.55%)
Dec 19, 2018 808.58 812.92 775.85 789.39 52,384 -17.86(-2.21%)
Dec 18, 2018 812.87 817.00 795.52 807.25 51,265 -2.10(-0.26%)
Dec 17, 2018 804.79 820.44 795.19 809.35 47,307 +4.79(+0.59%)
Dec 14, 2018 802.09 810.75 799.10 804.56 41,677 -6.84(-0.84%)
Dec 13, 2018 843.21 848.09 805.42 811.40 40,885 -30.58(-3.63%)
Dec 12, 2018 823.92 850.11 823.92 841.98 33,668 +23.16(+2.83%)
Dec 11, 2018 816.35 823.47 805.90 818.82 54,913 +9.06(+1.12%)
Dec 10, 2018 822.97 822.97 801.41 809.76 26,229 -8.79(-1.07%)
Dec 07, 2018 823.14 833.18 804.83 818.56 44,016 -7.25(-0.88%)
Dec 06, 2018 810.14 827.36 806.16 825.81 41,681 +11.47(+1.41%)
Dec 04, 2018 812.46 818.28 805.96 814.35 32,959 +3.34(+0.41%)
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.