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 (%)
Mar 31, 2022 1493 1493 1404 1404 50,332 -78.08(-5.27%)
Mar 30, 2022 1487 1500 1479 1482 28,790 -9.67(-0.65%)
Mar 29, 2022 1487 1512 1481 1492 29,041 +28.99(+1.98%)
Mar 28, 2022 1445 1465 1428 1463 21,828 +17.83(+1.23%)
Mar 25, 2022 1419 1448 1419 1445 27,835 +33.45(+2.37%)
Mar 24, 2022 1399 1422 1389 1412 25,502 +12.66(+0.90%)
Mar 23, 2022 1456 1466 1392 1399 39,993 -69.57(-4.74%)
Mar 22, 2022 1443 1476 1443 1469 26,426 +23.32(+1.61%)
Mar 21, 2022 1463 1477 1436 1445 35,834 -21.00(-1.43%)
Mar 18, 2022 1421 1468 1421 1466 51,915 +35.92(+2.51%)
Mar 17, 2022 1397 1436 1393 1431 21,826 +30.23(+2.16%)
Mar 16, 2022 1413 1416 1376 1400 31,837 -13.10(-0.93%)
Mar 15, 2022 1431 1435 1401 1413 40,194 -5.38(-0.38%)
Mar 14, 2022 1386 1421 1386 1419 43,630 +19.23(+1.37%)
Mar 11, 2022 1433 1440 1397 1400 41,550 -17.56(-1.24%)
Mar 10, 2022 1399 1420 1388 1417 31,181 +13.94(+0.99%)
Mar 09, 2022 1385 1406 1381 1403 44,091 +37.78(+2.77%)
Mar 08, 2022 1384 1390 1360 1365 40,926 -10.07(-0.73%)
Mar 07, 2022 1402 1416 1374 1375 43,696 -19.92(-1.43%)
Mar 04, 2022 1374 1401 1374 1395 36,494 +14.57(+1.06%)
Mar 03, 2022 1394 1394 1363 1381 34,656 +1.88(+0.14%)
Mar 02, 2022 1369 1399 1369 1379 34,234 +9.78(+0.71%)
Mar 01, 2022 1368 1389 1367 1369 44,759 -5.13(-0.37%)
Feb 28, 2022 1392 1424 1360 1374 80,854 -7.20(-0.52%)
Feb 25, 2022 1355 1398 1337 1381 56,113 +17.99(+1.32%)
Feb 24, 2022 1321 1369 1319 1363 48,107 +24.13(+1.80%)
Feb 23, 2022 1415 1415 1335 1339 32,707 -64.23(-4.58%)
Feb 22, 2022 1424 1433 1398 1404 42,181 -10.99(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1446 1446 1402 1403 29,386 -42.23(-2.92%)
Feb 16, 2022 1446 1451 1433 1445 28,723 -13.33(-0.91%)
Feb 15, 2022 1458 1467 1446 1458 34,231 +18.98(+1.32%)
Feb 14, 2022 1471 1480 1430 1439 40,663 -34.03(-2.31%)
Feb 11, 2022 1488 1496 1465 1473 27,588 -11.93(-0.80%)
Feb 10, 2022 1482 1494 1480 1485 20,853 -10.62(-0.71%)
Feb 09, 2022 1511 1519 1485 1496 28,893 -3.88(-0.26%)
Feb 08, 2022 1491 1505 1491 1500 25,783 +13.22(+0.89%)
Feb 07, 2022 1500 1517 1481 1487 20,103 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1494 1501 32,559 +9.57(+0.64%)
Feb 03, 2022 1469 1502 1491 23,209 +15.52(+1.05%)
Feb 02, 2022 1500 1500 1473 1476 31,849 -11.14(-0.75%)
Feb 01, 2022 1467 1497 1463 1487 42,281 +7.77(+0.53%)
Jan 31, 2022 1449 1491 1479 50,194 +34.60(+2.40%)
Jan 28, 2022 1395 1447 1391 1444 43,087 +51.70(+3.71%)
Jan 27, 2022 1405 1414 1386 1393 28,610 -5.56(-0.40%)
Jan 26, 2022 1455 1456 1392 1398 34,492 -48.54(-3.36%)
Jan 25, 2022 1465 1465 1417 1447 44,840 -28.95(-1.96%)
Jan 24, 2022 1449 1483 1427 1476 51,715 +13.27(+0.91%)
Jan 21, 2022 1470 1490 1462 1462 44,557 -20.40(-1.38%)
Jan 20, 2022 1508 1530 1480 1483 55,099 -32.10(-2.12%)
Jan 19, 2022 1516 1544 1506 1515 86,539 +16.68(+1.11%)
Jan 18, 2022 1487 1507 1463 1498 109,759 +4.85(+0.32%)
Jan 14, 2022 1493 0 -5.53(-0.37%)
Jan 13, 2022 1535 1535 1494 1499 39,699 -39.37(-2.56%)
Jan 12, 2022 1544 1566 1532 1538 50,273 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1533 1548 64,086 -14.67(-0.94%)
Jan 10, 2022 1594 1594 1557 1562 36,660 -35.41(-2.22%)
Jan 07, 2022 1609 1620 1580 1598 24,446 -8.58(-0.53%)
Jan 06, 2022 1614 1617 1590 1606 31,023 -8.79(-0.54%)
Jan 05, 2022 1646 1652 1615 1615 30,592 -44.89(-2.70%)
Jan 04, 2022 1684 1691 1655 1660 56,235 -9.37(-0.56%)
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.