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

Cable One Inc (NY: CABO )

375.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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, 2017 585.31 585.62 573.97 578.20 52,491 -18.15(-3.04%)
Feb 27, 2017 589.55 597.60 589.48 596.35 24,483 +7.10(+1.20%)
Feb 24, 2017 590.66 594.36 584.39 589.25 20,274 -1.31(-0.22%)
Feb 23, 2017 594.45 595.72 586.42 590.56 25,513 -3.27(-0.55%)
Feb 22, 2017 587.30 594.42 587.30 593.83 15,016 +2.75(+0.46%)
Feb 21, 2017 586.69 591.35 585.14 591.09 28,330 +3.39(+0.58%)
Feb 17, 2017 587.69 587.69 587.69 0 -3.80(-0.64%)
Feb 16, 2017 588.65 592.81 588.65 591.49 16,728 +0.51(+0.09%)
Feb 15, 2017 583.74 591.22 583.01 590.99 25,200 +4.11(+0.70%)
Feb 14, 2017 581.21 588.05 581.21 586.88 24,799 +0.41(+0.07%)
Feb 13, 2017 589.96 591.47 583.92 586.47 18,985 -2.82(-0.48%)
Feb 10, 2017 585.68 591.66 583.65 589.29 15,376 +5.53(+0.95%)
Feb 09, 2017 584.90 584.18 581.88 583.75 21,633 -1.14(-0.20%)
Feb 08, 2017 586.97 587.37 581.83 584.90 26,386 -5.36(-0.91%)
Feb 07, 2017 592.69 593.98 585.68 590.26 30,390 -2.41(-0.41%)
Feb 06, 2017 592.61 596.97 591.53 592.66 19,114 -2.24(-0.38%)
Feb 03, 2017 588.61 597.53 583.02 594.90 24,946 +6.18(+1.05%)
Feb 02, 2017 585.50 588.73 582.27 588.73 18,690 +2.90(+0.50%)
Feb 01, 2017 582.81 588.21 582.76 585.82 27,937 +2.56(+0.44%)
Jan 31, 2017 584.61 584.62 580.03 583.26 23,998 -1.35(-0.23%)
Jan 30, 2017 590.00 590.00 575.78 584.61 25,739 -5.38(-0.91%)
Jan 27, 2017 588.92 596.93 587.09 589.99 66,086 +1.54(+0.26%)
Jan 26, 2017 572.23 590.84 570.51 588.45 78,095 +20.10(+3.54%)
Jan 25, 2017 571.60 576.62 567.73 568.35 14,794 -0.44(-0.08%)
Jan 24, 2017 564.78 571.06 564.78 568.79 33,845 +3.01(+0.53%)
Jan 23, 2017 561.67 567.88 561.67 565.79 34,206 +2.54(+0.45%)
Jan 20, 2017 553.80 576.46 553.80 563.25 55,247 +6.15(+1.10%)
Jan 19, 2017 549.34 562.89 549.34 557.10 59,789 +6.38(+1.16%)
Jan 18, 2017 539.51 552.17 530.94 550.72 47,416 +17.17(+3.22%)
Jan 17, 2017 530.90 534.95 530.72 533.54 30,512 -0.50(-0.09%)
Jan 13, 2017 534.04 534.04 534.04 0 +4.59(+0.87%)
Jan 12, 2017 536.81 536.81 522.13 529.45 52,951 -11.41(-2.11%)
Jan 11, 2017 531.36 541.67 527.86 540.86 44,635 +7.49(+1.40%)
Jan 10, 2017 529.79 538.38 529.79 533.37 28,199 +1.28(+0.24%)
Jan 09, 2017 523.79 535.32 520.43 532.08 57,210 +6.35(+1.21%)
Jan 06, 2017 541.30 545.10 521.03 525.73 132,751 -15.16(-2.80%)
Jan 05, 2017 554.62 556.40 537.05 540.89 133,475 -18.41(-3.29%)
Jan 04, 2017 566.31 571.53 554.65 559.30 69,160 -12.23(-2.14%)
Jan 03, 2017 574.26 575.12 567.84 571.53 50,215 -1.91(-0.33%)
Dec 30, 2016 573.44 573.44 573.44 0 -1.27(-0.22%)
Dec 29, 2016 567.05 577.35 567.05 574.72 17,220 +10.91(+1.94%)
Dec 28, 2016 565.83 567.79 563.03 563.80 49,940 -2.08(-0.37%)
Dec 27, 2016 566.66 569.22 564.01 565.88 29,778 -3.57(-0.63%)
Dec 23, 2016 569.45 569.45 569.45 0 -0.32(-0.06%)
Dec 22, 2016 576.96 580.94 566.29 569.77 34,896 -5.65(-0.98%)
Dec 21, 2016 568.41 579.54 567.24 575.42 21,028 +4.50(+0.79%)
Dec 20, 2016 566.40 574.71 564.67 570.91 27,148 +2.11(+0.37%)
Dec 19, 2016 575.54 576.55 564.29 568.80 33,873 -6.30(-1.10%)
Dec 16, 2016 569.03 586.47 569.03 575.10 142,689 +6.38(+1.12%)
Dec 15, 2016 573.70 574.11 564.26 568.72 33,980 -2.72(-0.48%)
Dec 14, 2016 570.92 578.02 568.88 571.44 39,886 +3.96(+0.70%)
Dec 13, 2016 563.54 574.91 560.88 567.48 47,267 +8.68(+1.55%)
Dec 12, 2016 558.09 562.96 557.04 558.80 61,549 -4.91(-0.87%)
Dec 09, 2016 564.49 565.57 559.58 563.71 23,483 -2.28(-0.40%)
Dec 08, 2016 570.79 572.92 560.31 565.99 27,454 -5.21(-0.91%)
Dec 07, 2016 565.57 580.88 564.47 571.20 45,645 +5.96(+1.05%)
Dec 06, 2016 566.77 568.00 557.71 565.24 24,001 +2.44(+0.43%)
Dec 05, 2016 567.23 567.23 558.24 562.80 48,074 -1.02(-0.18%)
Dec 02, 2016 564.22 573.63 563.82 563.82 50,741 -0.68(-0.12%)
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.