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

Cable One Inc (NY: CABO )

349.00 +13.95 (+4.17%)
Streaming Delayed Price Updated: 1:12 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, 2022 1203 1240 1197 1240 59,155 +31.31(+2.59%)
Jun 29, 2022 1200 1213 1190 1209 44,998 +7.04(+0.59%)
Jun 28, 2022 1230 1243 1198 1202 49,553 -22.37(-1.83%)
Jun 27, 2022 1224 1230 1205 1224 57,014 +5.90(+0.48%)
Jun 24, 2022 1184 1224 1183 1218 82,183 +33.37(+2.82%)
Jun 23, 2022 1174 1187 1167 1185 37,491 +22.34(+1.92%)
Jun 22, 2022 1140 1188 1140 1162 64,748 +8.28(+0.72%)
Jun 21, 2022 1175 1183 1154 1154 61,329 -13.68(-1.17%)
Jun 17, 2022 1130 1184 1130 1168 80,910 +45.11(+4.02%)
Jun 16, 2022 1173 1177 1115 1123 72,057 -70.89(-5.94%)
Jun 15, 2022 1179 1209 1168 1193 64,649 +16.54(+1.41%)
Jun 14, 2022 1176 1195 1147 1177 61,962 -6.23(-0.53%)
Jun 13, 2022 1221 1221 1175 1183 61,954 -50.19(-4.07%)
Jun 10, 2022 1255 1259 1233 1233 43,530 -29.28(-2.32%)
Jun 09, 2022 1267 1285 1256 1263 47,044 -8.68(-0.68%)
Jun 08, 2022 1247 1273 1244 1271 58,242 +21.33(+1.71%)
Jun 07, 2022 1236 1250 1226 1250 31,174 +4.78(+0.38%)
Jun 06, 2022 1248 1257 1234 1245 41,392 +6.02(+0.49%)
Jun 03, 2022 1233 1247 1223 1239 30,276 +0.23(+0.02%)
Jun 02, 2022 1220 1251 1220 1239 39,461 +15.53(+1.27%)
Jun 01, 2022 1259 1259 1223 1223 54,323 -29.72(-2.37%)
May 31, 2022 1239 1265 1219 1253 62,690 +17.37(+1.41%)
May 27, 2022 1245 1248 1223 1236 42,961 +7.44(+0.61%)
May 26, 2022 1192 1235 1190 1228 45,869 +30.02(+2.51%)
May 25, 2022 1193 1212 1191 1198 59,831 +17.75(+1.50%)
May 24, 2022 1172 1186 1148 1181 46,162 +10.55(+0.90%)
May 23, 2022 1158 1174 1145 1170 42,003 +26.09(+2.28%)
May 20, 2022 1141 1158 1118 1144 51,734 +9.30(+0.82%)
May 19, 2022 1111 1149 1110 1135 57,887 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,962 -6.62(-0.59%)
May 17, 2022 1089 1120 1085 1118 42,410 +36.66(+3.39%)
May 16, 2022 1079 1105 1075 1081 45,399 -1.70(-0.16%)
May 13, 2022 1083 1103 1076 1083 58,001 +5.27(+0.49%)
May 12, 2022 1019 1080 1007 1078 66,419 +53.29(+5.20%)
May 11, 2022 1048 1080 1024 1024 80,400 -33.07(-3.13%)
May 10, 2022 1092 1092 1035 1057 99,408 -11.14(-1.04%)
May 09, 2022 1088 1099 1062 1069 99,344 -13.01(-1.20%)
May 06, 2022 1060 1111 1043 1082 222,660 +34.89(+3.33%)
May 05, 2022 1084 1084 1041 1047 88,628 -46.66(-4.27%)
May 04, 2022 1086 1101 1049 1093 90,680 +13.66(+1.27%)
May 03, 2022 1106 1106 1058 1080 84,930 -26.65(-2.41%)
May 02, 2022 1124 1144 1096 1106 71,239 -12.67(-1.13%)
Apr 29, 2022 1204 1204 1115 1119 88,435 -82.70(-6.88%)
Apr 28, 2022 1229 1229 1177 1202 93,325 -27.46(-2.23%)
Apr 27, 2022 1239 1265 1226 1229 59,262 -11.57(-0.93%)
Apr 26, 2022 1261 1263 1234 1241 39,313 -60.51(-4.65%)
Apr 25, 2022 1276 1309 1257 1301 41,380 +12.64(+0.98%)
Apr 22, 2022 1312 1312 1280 1289 29,254 -12.90(-0.99%)
Apr 21, 2022 1357 1357 1291 1302 35,376 -41.26(-3.07%)
Apr 20, 2022 1354 1375 1339 1343 43,051 -15.05(-1.11%)
Apr 19, 2022 1336 1369 1329 1358 63,025 +32.48(+2.45%)
Apr 18, 2022 1366 1366 1312 1325 34,448 -44.88(-3.28%)
Apr 14, 2022 1381 1386 1370 1370 33,143 -11.37(-0.82%)
Apr 13, 2022 1392 1397 1382 1382 31,525 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1381 1382 27,325 -3.81(-0.27%)
Apr 11, 2022 1411 1436 1379 1386 39,477 -26.69(-1.89%)
Apr 08, 2022 1423 1430 1411 1413 30,332 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1403 1420 24,488 -17.13(-1.19%)
Apr 06, 2022 1439 1444 1420 1437 27,135 -2.02(-0.14%)
Apr 05, 2022 1426 1441 1425 1439 28,790 +3.12(+0.22%)
Apr 04, 2022 1440 1449 1435 1436 29,345 -3.86(-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.