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 (%)
May 31, 2019 1058 1063 1051 1055 55,360 -10.87(-1.02%)
May 30, 2019 1061 1076 1052 1066 46,486 +6.88(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,452 -17.13(-1.59%)
May 28, 2019 1066 1085 1061 1076 85,276 +11.43(+1.07%)
May 24, 2019 1078 1079 1065 1065 57,371 -9.43(-0.88%)
May 23, 2019 1067 1077 1065 1074 74,726 +0.69(+0.06%)
May 22, 2019 1073 1082 1067 1074 50,279 -1.80(-0.17%)
May 21, 2019 1065 1080 1059 1076 36,391 +13.59(+1.28%)
May 20, 2019 1070 1072 1061 1062 131,100 -12.57(-1.17%)
May 17, 2019 1059 1081 1059 1074 85,466 +10.94(+1.03%)
May 16, 2019 1049 1065 1049 1064 38,998 +15.42(+1.47%)
May 15, 2019 1037 1057 1037 1048 99,746 +5.31(+0.51%)
May 14, 2019 1018 1052 1018 1043 57,678 +27.86(+2.74%)
May 13, 2019 1018 1023 1007 1015 67,847 -13.37(-1.30%)
May 10, 2019 1032 1041 996.51 1028 74,757 -8.80(-0.85%)
May 09, 2019 1024 1045 1022 1037 129,168 +8.26(+0.80%)
May 08, 2019 1019 1039 1019 1029 133,217 +10.11(+0.99%)
May 07, 2019 1014 1023 1001 1019 62,123 -0.44(-0.04%)
May 06, 2019 1013 1020 1009 1019 98,968 -0.45(-0.04%)
May 03, 2019 996.85 1020 995.21 1020 96,070 +26.04(+2.62%)
May 02, 2019 985.06 995.27 979.90 993.62 78,933 +7.48(+0.76%)
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.