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: 6:30 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 (%)
Mar 31, 2020 1562 1606 1539 1560 57,295 -9.01(-0.57%)
Mar 30, 2020 1407 1578 1407 1569 32,033 +176.65(+12.68%)
Mar 27, 2020 1380 1408 1358 1393 36,036 -25.09(-1.77%)
Mar 26, 2020 1368 1429 1368 1418 23,718 +100.27(+7.61%)
Mar 25, 2020 1328 1370 1267 1317 45,776 +8.93(+0.68%)
Mar 24, 2020 1245 1327 1243 1308 43,337 +104.56(+8.68%)
Mar 23, 2020 1210 1239 1145 1204 72,410 -2.27(-0.19%)
Mar 20, 2020 1179 1235 1179 1206 87,350 +23.24(+1.96%)
Mar 19, 2020 1102 1236 1079 1183 54,927 +80.19(+7.27%)
Mar 18, 2020 1093 1161 978.84 1103 61,124 -63.81(-5.47%)
Mar 17, 2020 1152 1184 1088 1167 62,203 +41.48(+3.69%)
Mar 16, 2020 1148 1212 1114 1125 50,430 -182.57(-13.96%)
Mar 13, 2020 1285 1315 1161 1308 65,855 +73.93(+5.99%)
Mar 12, 2020 1338 1385 1234 1234 57,406 -181.87(-12.85%)
Mar 11, 2020 1466 1490 1399 1416 29,530 -89.75(-5.96%)
Mar 10, 2020 1421 1505 1376 1505 55,663 +104.83(+7.49%)
Mar 09, 2020 1413 1477 1401 1401 30,938 -116.93(-7.71%)
Mar 06, 2020 1526 1553 1485 1517 39,724 -37.78(-2.43%)
Mar 05, 2020 1568 1631 1551 1555 37,179 -25.31(-1.60%)
Mar 04, 2020 1553 1613 1546 1581 39,254 +50.95(+3.33%)
Mar 03, 2020 1502 1560 1494 1530 42,073 -12.87(-0.83%)
Mar 02, 2020 1498 1552 1475 1542 46,312 +49.60(+3.32%)
Feb 28, 2020 1330 1517 1257 1493 76,603 +4.60(+0.31%)
Feb 27, 2020 1492 1495 1430 1488 99,391 -30.20(-1.99%)
Feb 26, 2020 1584 1593 1508 1518 85,729 -61.69(-3.90%)
Feb 25, 2020 1672 1672 1573 1580 64,289 -85.29(-5.12%)
Feb 24, 2020 1643 1672 1626 1665 28,937 -2.26(-0.14%)
Feb 21, 2020 1679 1687 1661 1668 38,038 -12.10(-0.72%)
Feb 20, 2020 1713 1731 1672 1680 32,524 -35.35(-2.06%)
Feb 19, 2020 1710 1733 1702 1715 22,001 +8.22(+0.48%)
Feb 18, 2020 1683 1717 1660 1707 28,199 +23.33(+1.39%)
Feb 14, 2020 1706 1718 1684 1684 20,652 -22.54(-1.32%)
Feb 13, 2020 1690 1735 1690 1706 32,739 +16.37(+0.97%)
Feb 12, 2020 1668 1694 1661 1690 19,974 +26.78(+1.61%)
Feb 11, 2020 1677 1686 1659 1663 17,047 -7.90(-0.47%)
Feb 10, 2020 1612 1671 1610 1671 20,250 +59.15(+3.67%)
Feb 07, 2020 1615 1635 1605 1612 30,911 -10.52(-0.65%)
Feb 06, 2020 1646 1646 1621 1622 13,567 -1.61(-0.10%)
Feb 05, 2020 1645 1645 1617 1624 30,084 -9.42(-0.58%)
Feb 04, 2020 1659 1677 1633 1633 20,853 -14.62(-0.89%)
Feb 03, 2020 1618 1671 1612 1648 28,396 +32.74(+2.03%)
Jan 31, 2020 1628 1641 1611 1615 21,627 -11.63(-0.71%)
Jan 30, 2020 1610 1630 1610 1627 8,410 +14.16(+0.88%)
Jan 29, 2020 1629 1629 1602 1613 17,851 -17.01(-1.04%)
Jan 28, 2020 1622 1643 1612 1630 17,102 +11.82(+0.73%)
Jan 27, 2020 1628 1644 1592 1618 36,960 -28.78(-1.75%)
Jan 24, 2020 1619 1672 1615 1647 50,323 +31.97(+1.98%)
Jan 23, 2020 1572 1619 1572 1615 30,986 +50.26(+3.21%)
Jan 22, 2020 1540 1570 1540 1564 41,796 +29.06(+1.89%)
Jan 21, 2020 1541 1555 1531 1535 39,241 -10.28(-0.67%)
Jan 17, 2020 1570 1570 1545 1546 30,173 -23.93(-1.52%)
Jan 16, 2020 1581 1582 1562 1570 28,849 -13.02(-0.82%)
Jan 15, 2020 1579 1620 1577 1583 26,415 +1.18(+0.07%)
Jan 14, 2020 1602 1624 1567 1581 28,115 -20.26(-1.26%)
Jan 13, 2020 1529 1608 1527 1602 53,745 +70.39(+4.60%)
Jan 10, 2020 1504 1548 1492 1531 47,791 +31.83(+2.12%)
Jan 09, 2020 1473 1502 1473 1499 27,735 +30.24(+2.06%)
Jan 08, 2020 1476 1483 1457 1469 24,372 -4.71(-0.32%)
Jan 07, 2020 1471 1488 1462 1474 25,315 +4.23(+0.29%)
Jan 06, 2020 1454 1481 1452 1470 30,500 +15.85(+1.09%)
Jan 03, 2020 1431 1468 1424 1454 27,008 +15.87(+1.10%)
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.