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

Cable One Inc (NY: CABO )

351.54 +16.49 (+4.92%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jun 30, 2021 1814 1839 1808 1827 34,562 +21.56(+1.19%)
Jun 29, 2021 1812 1820 1801 1805 28,041 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1802 1812 44,284 -5.73(-0.32%)
Jun 25, 2021 1768 1818 1765 1818 99,564 +48.74(+2.75%)
Jun 24, 2021 1769 1780 1752 1769 30,469 +2.45(+0.14%)
Jun 23, 2021 1780 1787 1760 1767 60,122 -14.45(-0.81%)
Jun 22, 2021 1774 1798 1773 1781 51,792 +10.36(+0.58%)
Jun 21, 2021 1807 1807 1758 1771 68,705 -34.02(-1.88%)
Jun 18, 2021 1721 1811 1721 1805 102,183 +68.48(+3.94%)
Jun 17, 2021 1719 1744 1719 1737 25,838 +17.39(+1.01%)
Jun 16, 2021 1716 1721 1704 1719 36,892 -0.01(-0.00%)
Jun 15, 2021 1734 1734 1712 1719 47,727 -9.61(-0.56%)
Jun 14, 2021 1727 1729 1712 1729 22,413 +2.29(+0.13%)
Jun 11, 2021 1698 1728 1691 1727 28,229 +28.07(+1.65%)
Jun 10, 2021 1697 1709 1686 1699 29,865 +5.46(+0.32%)
Jun 09, 2021 1676 1697 1665 1693 19,645 +20.39(+1.22%)
Jun 08, 2021 1712 1712 1668 1673 32,258 -24.97(-1.47%)
Jun 07, 2021 1687 1701 1672 1698 32,619 +2.10(+0.12%)
Jun 04, 2021 1698 1698 1674 1696 25,329 +14.45(+0.86%)
Jun 03, 2021 1700 1702 1671 1681 31,199 -29.65(-1.73%)
Jun 02, 2021 1700 1716 1696 1711 38,830 +5.79(+0.34%)
Jun 01, 2021 1741 1745 1704 1705 32,938 -29.18(-1.68%)
May 28, 2021 1721 1753 1721 1734 40,096 +17.77(+1.04%)
May 27, 2021 1718 1743 1699 1716 92,087 +2.35(+0.14%)
May 26, 2021 1766 1774 1690 1714 68,473 -47.38(-2.69%)
May 25, 2021 1723 1763 1711 1761 76,256 +37.81(+2.19%)
May 24, 2021 1695 1734 1692 1724 36,270 +33.09(+1.96%)
May 21, 2021 1710 1741 1674 1690 60,158 -12.33(-0.72%)
May 20, 2021 1651 1705 1645 1703 64,265 +63.73(+3.89%)
May 19, 2021 1606 1644 1597 1639 66,922 +20.71(+1.28%)
May 18, 2021 1638 1644 1616 1618 58,505 -16.93(-1.04%)
May 17, 2021 1663 1667 1615 1635 60,797 -24.68(-1.49%)
May 14, 2021 1655 1676 1649 1660 44,632 +13.29(+0.81%)
May 13, 2021 1637 1683 1637 1647 35,750 +12.48(+0.76%)
May 12, 2021 1646 1659 1634 1634 33,809 -24.90(-1.50%)
May 11, 2021 1641 1697 1639 1659 50,017 -2.89(-0.17%)
May 10, 2021 1687 1690 1656 1662 24,693 -13.12(-0.78%)
May 07, 2021 1653 1721 1652 1675 108,212 +49.15(+3.02%)
May 06, 2021 1636 1669 1605 1626 68,947 +6.25(+0.39%)
May 05, 2021 1661 1663 1620 1620 84,432 -51.63(-3.09%)
May 04, 2021 1725 1761 1666 1671 61,901 -51.73(-3.00%)
May 03, 2021 1723 1745 1717 1723 32,032 +15.75(+0.92%)
Apr 30, 2021 1706 1739 1682 1707 58,606 -12.05(-0.70%)
Apr 29, 2021 1719 1755 1714 1719 28,209 -0.55(-0.03%)
Apr 28, 2021 1703 1725 1692 1720 20,429 +14.14(+0.83%)
Apr 27, 2021 1745 1758 1690 1706 35,345 -39.69(-2.27%)
Apr 26, 2021 1767 1770 1742 1746 32,566 -15.40(-0.87%)
Apr 23, 2021 1766 1767 1748 1761 22,960 -6.03(-0.34%)
Apr 22, 2021 1765 1779 1759 1767 44,325 +6.07(+0.34%)
Apr 21, 2021 1733 1775 1718 1761 37,835 +27.30(+1.57%)
Apr 20, 2021 1735 1753 1728 1734 19,304 +3.73(+0.22%)
Apr 19, 2021 1725 1737 1715 1730 19,057 +2.46(+0.14%)
Apr 16, 2021 1732 1736 1709 1727 30,613 +6.58(+0.38%)
Apr 15, 2021 1705 1733 1705 1721 14,953 +22.63(+1.33%)
Apr 14, 2021 1713 1728 1694 1698 37,971 -5.70(-0.33%)
Apr 13, 2021 1694 1711 1682 1704 32,623 +6.99(+0.41%)
Apr 12, 2021 1710 1726 1688 1697 39,476 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1681 1704 55,041 +2.84(+0.17%)
Apr 08, 2021 1691 1707 1686 1701 39,101 +4.53(+0.27%)
Apr 07, 2021 1743 1743 1685 1697 29,531 -39.08(-2.25%)
Apr 06, 2021 1774 1782 1728 1736 47,791 -45.21(-2.54%)
Apr 05, 2021 1741 1786 1735 1781 44,045 +36.36(+2.08%)
Apr 01, 2021 1758 1758 1709 1745 79,050 +0.87(+0.05%)
Mar 31, 2021 1684 1755 1673 1744 71,269 +55.22(+3.27%)
Mar 30, 2021 1719 1725 1676 1689 33,336 -31.76(-1.85%)
Mar 29, 2021 1726 1739 1707 1720 51,759 +1.61(+0.09%)
Mar 26, 2021 1720 1730 1677 1719 61,961 +7.97(+0.47%)
Mar 25, 2021 1669 1720 1666 1711 95,176 +27.21(+1.62%)
Mar 24, 2021 1713 1729 1669 1684 71,526 -42.98(-2.49%)
Mar 23, 2021 1732 1775 1722 1727 63,968 -16.64(-0.95%)
Mar 22, 2021 1678 1766 1678 1743 77,869 +67.29(+4.01%)
Mar 19, 2021 1712 1731 1675 1676 88,276 -42.42(-2.47%)
Mar 18, 2021 1721 1755 1700 1718 52,822 -20.26(-1.17%)
Mar 17, 2021 1773 1777 1718 1739 42,394 -22.09(-1.25%)
Mar 16, 2021 1772 1777 1755 1761 19,139 -12.07(-0.68%)
Mar 15, 2021 1786 1789 1755 1773 48,747 -6.67(-0.37%)
Mar 12, 2021 1720 1780 1717 1780 45,920 +47.31(+2.73%)
Mar 11, 2021 1761 1769 1722 1732 39,464 -12.54(-0.72%)
Mar 10, 2021 1748 1760 1743 1745 25,270 +9.26(+0.53%)
Mar 09, 2021 1760 1760 1727 1736 51,385 -9.02(-0.52%)
Mar 08, 2021 1739 1787 1729 1745 80,610 +27.63(+1.61%)
Mar 05, 2021 1697 1736 1668 1717 65,525 +28.54(+1.69%)
Mar 04, 2021 1671 1705 1650 1688 85,131 +22.91(+1.38%)
Mar 03, 2021 1717 1718 1622 1665 123,624 -71.31(-4.11%)
Mar 02, 2021 1806 1806 1732 1737 155,117 -98.83(-5.38%)
Mar 01, 2021 1838 1857 1819 1836 22,074 +9.15(+0.50%)
Feb 26, 2021 1889 1889 1813 1826 40,678 -40.90(-2.19%)
Feb 25, 2021 1897 1914 1856 1867 92,586 -50.72(-2.64%)
Feb 24, 2021 1906 1931 1888 1918 29,294 +13.41(+0.70%)
Feb 23, 2021 1891 1923 1870 1905 39,005 +0.82(+0.04%)
Feb 22, 2021 1933 1936 1902 1904 34,342 -39.17(-2.02%)
Feb 19, 2021 1979 1986 1941 1943 23,274 -26.70(-1.36%)
Feb 18, 2021 2004 2010 1968 1970 18,379 -37.24(-1.86%)
Feb 17, 2021 1954 2022 1954 2007 33,758 +47.72(+2.44%)
Feb 16, 2021 1961 1961 1944 1959 21,963 -2.61(-0.13%)
Feb 12, 2021 1949 1962 1941 1962 17,718 +2.14(+0.11%)
Feb 11, 2021 1999 1999 1945 1960 38,644 -27.66(-1.39%)
Feb 10, 2021 1983 2004 1971 1987 26,906 +0.02(+0.00%)
Feb 09, 2021 1940 1987 1929 1987 27,991 +20.79(+1.06%)
Feb 08, 2021 1980 1980 1948 1967 19,764 +0.82(+0.04%)
Feb 05, 2021 1965 1997 1961 1966 15,535 +1.16(+0.06%)
Feb 04, 2021 1951 1966 1940 1965 18,630 +8.66(+0.44%)
Feb 03, 2021 1964 1977 1937 1956 39,749 -25.65(-1.29%)
Feb 02, 2021 1929 1991 1929 1982 38,709 +61.69(+3.21%)
Feb 01, 2021 1917 1934 1900 1920 28,886 +14.52(+0.76%)
Jan 29, 2021 1922 1953 1876 1905 70,958 -47.04(-2.41%)
Jan 28, 2021 1838 1971 1838 1952 43,621 +128.90(+7.07%)
Jan 27, 2021 1898 1898 1823 1823 43,853 -106.62(-5.52%)
Jan 26, 2021 1964 1975 1913 1930 21,867 -40.08(-2.03%)
Jan 25, 2021 1953 1977 1948 1970 37,962 +21.96(+1.13%)
Jan 22, 2021 1935 1955 1935 1948 31,280 -6.26(-0.32%)
Jan 21, 2021 1952 1977 1952 1954 40,171 +7.03(+0.36%)
Jan 20, 2021 1923 1961 1923 1947 50,631 +42.01(+2.20%)
Jan 19, 2021 1914 1914 1898 1905 29,837 +13.67(+0.72%)
Jan 15, 2021 1878 1903 1878 1892 52,589 +2.92(+0.15%)
Jan 14, 2021 1887 1902 1875 1889 46,462 +5.05(+0.27%)
Jan 13, 2021 1901 1911 1875 1884 69,897 -23.92(-1.25%)
Jan 12, 2021 1965 1968 1891 1908 59,251 -55.12(-2.81%)
Jan 11, 2021 1946 1969 1946 1963 28,859 -3.82(-0.19%)
Jan 08, 2021 2004 2005 1953 1967 58,152 -33.95(-1.70%)
Jan 07, 2021 1994 2018 1994 2001 60,911 +4.76(+0.24%)
Jan 06, 2021 1991 2014 1986 1996 58,411 -14.29(-0.71%)
Jan 05, 2021 2047 2065 1993 2010 50,564 -40.22(-1.96%)
Jan 04, 2021 2127 2127 2039 2050 43,455 -71.92(-3.39%)
Dec 31, 2020 2122 2122 2122 40,401 -21.46(-1.00%)
Dec 30, 2020 2198 2217 2137 2144 40,401 -41.46(-1.90%)
Dec 29, 2020 2168 2188 2155 2185 26,934 +27.27(+1.26%)
Dec 28, 2020 2171 2182 2158 2158 33,013 +4.08(+0.19%)
Dec 24, 2020 2125 2174 2125 2154 16,375 +25.15(+1.18%)
Dec 23, 2020 2131 2145 2114 2129 30,192 -10.46(-0.49%)
Dec 22, 2020 2104 2145 2104 2139 28,136 +30.51(+1.45%)
Dec 21, 2020 2098 2128 2046 2109 52,720 -23.27(-1.09%)
Dec 18, 2020 2115 2140 2096 2132 65,815 +31.69(+1.51%)
Dec 17, 2020 2077 2100 2071 2100 33,279 +25.81(+1.24%)
Dec 16, 2020 2078 2106 2051 2074 40,996 +6.34(+0.31%)
Dec 15, 2020 2049 2084 2021 2068 39,296 +25.54(+1.25%)
Dec 14, 2020 2033 2094 2033 2043 34,106 +24.90(+1.23%)
Dec 11, 2020 2015 2033 2003 2018 28,761 +0.96(+0.05%)
Dec 10, 2020 1976 2069 1965 2017 41,195 +35.62(+1.80%)
Dec 09, 2020 1990 2024 1958 1981 25,995 -9.08(-0.46%)
Dec 08, 2020 1986 1994 1956 1990 37,875 -13.53(-0.68%)
Dec 07, 2020 2011 2037 1985 2004 23,289 -6.64(-0.33%)
Dec 04, 2020 1981 2019 1981 2010 47,760 +44.56(+2.27%)
Dec 03, 2020 1952 2000 1950 1966 51,442 +23.23(+1.20%)
Dec 02, 2020 1920 1946 1909 1943 53,041 +15.50(+0.80%)
Dec 01, 2020 1904 1936 1854 1927 42,705 +40.09(+2.12%)
Nov 30, 2020 1873 1900 1873 1887 49,894 +17.73(+0.95%)
Nov 27, 2020 1897 1897 1866 1869 11,651 -17.08(-0.91%)
Nov 25, 2020 1870 1893 1852 1886 43,142 +4.75(+0.25%)
Nov 24, 2020 1871 1892 1861 1882 41,440 +16.19(+0.87%)
Nov 23, 2020 1918 1918 1860 1865 30,083 -46.75(-2.44%)
Nov 20, 2020 1882 1934 1882 1912 23,752 +23.87(+1.26%)
Nov 19, 2020 1872 1909 1871 1888 31,221 +3.22(+0.17%)
Nov 18, 2020 1932 1932 1869 1885 34,535 -28.44(-1.49%)
Nov 17, 2020 1921 1936 1903 1913 41,586 -9.75(-0.51%)
Nov 16, 2020 1904 1929 1904 1923 27,566 +35.95(+1.90%)
Nov 13, 2020 1816 1888 1816 1887 36,049 +89.49(+4.98%)
Nov 12, 2020 1799 1817 1780 1798 39,384 -3.78(-0.21%)
Nov 11, 2020 1799 1819 1789 1802 21,377 +7.77(+0.43%)
Nov 10, 2020 1805 1834 1770 1794 44,053 -6.44(-0.36%)
Nov 09, 2020 1900 1900 1789 1800 29,849 -42.05(-2.28%)
Nov 06, 2020 1903 1912 1839 1842 43,826 -16.31(-0.88%)
Nov 05, 2020 1834 1867 1815 1859 49,700 +50.36(+2.79%)
Nov 04, 2020 1710 1833 1710 1808 29,902 +100.33(+5.87%)
Nov 03, 2020 1695 1741 1691 1708 33,457 +32.63(+1.95%)
Nov 02, 2020 1666 1679 1638 1675 43,452 +27.40(+1.66%)
Oct 30, 2020 1635 1653 1607 1648 37,730 +9.65(+0.59%)
Oct 29, 2020 1639 1661 1635 1638 36,997 +0.14(+0.01%)
Oct 28, 2020 1649 1671 1625 1638 45,189 -30.37(-1.82%)
Oct 27, 2020 1685 1686 1652 1668 47,260 -27.98(-1.65%)
Oct 26, 2020 1802 1802 1688 1696 42,085 -118.32(-6.52%)
Oct 23, 2020 1889 1889 1796 1815 35,733 -71.45(-3.79%)
Oct 22, 2020 1818 1914 1818 1886 75,108 +80.88(+4.48%)
Oct 21, 2020 1718 1828 1718 1805 72,599 +92.10(+5.38%)
Oct 20, 2020 1706 1741 1702 1713 42,387 +13.72(+0.81%)
Oct 19, 2020 1738 1742 1699 1699 46,567 -27.47(-1.59%)
Oct 16, 2020 1752 1767 1727 1727 41,304 -22.19(-1.27%)
Oct 15, 2020 1733 1755 1733 1749 33,266 -15.90(-0.90%)
Oct 14, 2020 1787 1810 1761 1765 25,791 -14.25(-0.80%)
Oct 13, 2020 1745 1796 1716 1779 41,846 +29.80(+1.70%)
Oct 12, 2020 1758 1758 1724 1749 29,727 +2.68(+0.15%)
Oct 09, 2020 1753 1753 1732 1747 22,701 +5.46(+0.31%)
Oct 08, 2020 1772 1775 1730 1741 38,204 -18.75(-1.07%)
Oct 07, 2020 1767 1788 1747 1760 28,549 +4.56(+0.26%)
Oct 06, 2020 1760 1766 1738 1756 35,799 +7.02(+0.40%)
Oct 05, 2020 1775 1789 1744 1748 50,577 -3.45(-0.20%)
Oct 02, 2020 1754 1762 1731 1752 39,622 -9.46(-0.54%)
Oct 01, 2020 1799 1800 1751 1761 54,956 -32.54(-1.81%)
Sep 30, 2020 1711 1797 1711 1794 83,473 +76.53(+4.46%)
Sep 29, 2020 1713 1760 1713 1717 55,568 +40.26(+2.40%)
Sep 28, 2020 1684 1695 1663 1677 36,363 +5.46(+0.33%)
Sep 25, 2020 1606 1696 1605 1672 38,045 +55.07(+3.41%)
Sep 24, 2020 1639 1639 1612 1617 22,752 -32.22(-1.95%)
Sep 23, 2020 1672 1677 1644 1649 28,988 -25.14(-1.50%)
Sep 22, 2020 1657 1684 1657 1674 29,407 +31.31(+1.91%)
Sep 21, 2020 1619 1655 1619 1643 25,374 -5.51(-0.33%)
Sep 18, 2020 1686 1699 1627 1648 97,532 -37.11(-2.20%)
Sep 17, 2020 1713 1736 1678 1685 37,212 -52.22(-3.01%)
Sep 16, 2020 1758 1765 1728 1738 17,285 -6.54(-0.37%)
Sep 15, 2020 1723 1749 1716 1744 37,894 +31.72(+1.85%)
Sep 14, 2020 1702 1725 1700 1712 22,691 +24.03(+1.42%)
Sep 11, 2020 1703 1721 1668 1688 34,157 -13.03(-0.77%)
Sep 10, 2020 1735 1756 1700 1701 31,071 -32.37(-1.87%)
Sep 09, 2020 1719 1762 1719 1734 32,438 +28.40(+1.67%)
Sep 08, 2020 1729 1754 1705 1705 38,750 -50.18(-2.86%)
Sep 04, 2020 1808 1808 1730 1755 44,562 -39.10(-2.18%)
Sep 03, 2020 1748 1812 1748 1795 55,653 +33.86(+1.92%)
Sep 02, 2020 1751 1779 1749 1761 40,710 +15.68(+0.90%)
Sep 01, 2020 1751 1754 1730 1745 35,784 -5.99(-0.34%)
Aug 31, 2020 1763 1772 1730 1751 47,718 -14.99(-0.85%)
Aug 28, 2020 1789 1810 1762 1766 29,217 -11.59(-0.65%)
Aug 27, 2020 1727 1789 1727 1778 51,548 +62.58(+3.65%)
Aug 26, 2020 1735 1750 1704 1715 35,348 -25.69(-1.48%)
Aug 25, 2020 1760 1772 1737 1741 35,071 -11.65(-0.66%)
Aug 24, 2020 1750 1757 1733 1752 28,452 +14.69(+0.85%)
Aug 21, 2020 1753 1765 1723 1738 47,189 -28.92(-1.64%)
Aug 20, 2020 1763 1783 1760 1767 36,119 -16.13(-0.90%)
Aug 19, 2020 1827 1827 1776 1783 34,130 -34.47(-1.90%)
Aug 18, 2020 1845 1860 1809 1817 24,189 -17.25(-0.94%)
Aug 17, 2020 1792 1860 1792 1834 50,019 +57.41(+3.23%)
Aug 14, 2020 1795 1817 1774 1777 25,889 -14.86(-0.83%)
Aug 13, 2020 1769 1803 1754 1792 36,401 +19.68(+1.11%)
Aug 12, 2020 1795 1810 1769 1772 27,257 -0.86(-0.05%)
Aug 11, 2020 1825 1837 1771 1773 32,342 -41.66(-2.30%)
Aug 10, 2020 1820 1824 1792 1815 33,255 -1.99(-0.11%)
Aug 07, 2020 1771 1824 1771 1817 61,775 +71.19(+4.08%)
Aug 06, 2020 1728 1759 1718 1746 41,780 -0.39(-0.02%)
Aug 05, 2020 1756 1756 1706 1746 45,306 -11.64(-0.66%)
Aug 04, 2020 1760 1786 1737 1758 38,530 -12.10(-0.68%)
Aug 03, 2020 1724 1800 1724 1770 38,487 +37.87(+2.19%)
Jul 31, 2020 1693 1734 1681 1732 54,093 +44.99(+2.67%)
Jul 30, 2020 1677 1700 1670 1687 22,452 +6.85(+0.41%)
Jul 29, 2020 1683 1692 1650 1680 18,693 +1.64(+0.10%)
Jul 28, 2020 1714 1715 1678 1678 18,756 -36.09(-2.11%)
Jul 27, 2020 1709 1714 1705 1714 18,803 +6.38(+0.37%)
Jul 24, 2020 1680 1721 1680 1708 17,890 +22.40(+1.33%)
Jul 23, 2020 1714 1728 1673 1686 22,650 -33.08(-1.92%)
Jul 22, 2020 1709 1719 1705 1719 24,283 +6.40(+0.37%)
Jul 21, 2020 1697 1716 1691 1712 24,980 +18.36(+1.08%)
Jul 20, 2020 1712 1731 1682 1694 34,598 -12.63(-0.74%)
Jul 17, 2020 1701 1738 1689 1707 38,833 +12.33(+0.73%)
Jul 16, 2020 1689 1701 1658 1694 33,638 +6.56(+0.39%)
Jul 15, 2020 1677 1696 1666 1688 28,683 +25.05(+1.51%)
Jul 14, 2020 1640 1667 1603 1663 44,922 +27.31(+1.67%)
Jul 13, 2020 1695 1702 1622 1635 34,557 -46.70(-2.78%)
Jul 10, 2020 1669 1695 1655 1682 25,889 -2.69(-0.16%)
Jul 09, 2020 1710 1710 1682 1685 23,423 -14.23(-0.84%)
Jul 08, 2020 1696 1724 1684 1699 43,620 +8.14(+0.48%)
Jul 07, 2020 1685 1725 1682 1691 33,287 -5.88(-0.35%)
Jul 06, 2020 1701 1712 1682 1697 31,518 +11.73(+0.70%)
Jul 02, 2020 1706 1710 1672 1685 36,307 -4.50(-0.27%)
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.