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: 4:10 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 (%)
Jul 31, 2020 1692 1733 1680 1731 54,118 +44.97(+2.67%)
Jul 30, 2020 1677 1699 1670 1686 22,463 +6.85(+0.41%)
Jul 29, 2020 1682 1691 1649 1679 18,702 +1.64(+0.10%)
Jul 28, 2020 1713 1714 1678 1678 18,765 -36.07(-2.10%)
Jul 27, 2020 1708 1714 1705 1714 18,812 +6.37(+0.37%)
Jul 24, 2020 1680 1720 1680 1707 17,899 +22.39(+1.33%)
Jul 23, 2020 1713 1728 1673 1685 22,661 -33.07(-1.93%)
Jul 22, 2020 1708 1718 1704 1718 24,294 +6.40(+0.37%)
Jul 21, 2020 1697 1715 1691 1712 24,992 +18.35(+1.08%)
Jul 20, 2020 1711 1730 1681 1693 34,615 -12.62(-0.74%)
Jul 17, 2020 1700 1737 1688 1706 38,851 +12.32(+0.73%)
Jul 16, 2020 1688 1700 1657 1693 33,654 +6.56(+0.39%)
Jul 15, 2020 1677 1695 1665 1687 28,696 +25.04(+1.51%)
Jul 14, 2020 1639 1666 1603 1662 44,944 +27.30(+1.67%)
Jul 13, 2020 1694 1701 1622 1635 34,574 -46.69(-2.78%)
Jul 10, 2020 1668 1694 1654 1681 25,901 -2.68(-0.16%)
Jul 09, 2020 1709 1709 1681 1684 23,434 -14.23(-0.84%)
Jul 08, 2020 1695 1723 1683 1698 43,641 +8.14(+0.48%)
Jul 07, 2020 1684 1724 1681 1690 33,303 -5.88(-0.35%)
Jul 06, 2020 1700 1711 1682 1696 31,533 +11.73(+0.70%)
Jul 02, 2020 1705 1710 1671 1684 36,324 -4.50(-0.27%)
Jul 01, 2020 1683 1696 1673 1689 33,460 +2.99(+0.18%)
Jun 30, 2020 1680 1702 1664 1686 41,108 +16.95(+1.02%)
Jun 29, 2020 1634 1671 1624 1669 32,779 +40.67(+2.50%)
Jun 26, 2020 1660 1664 1624 1628 99,183 -31.36(-1.89%)
Jun 25, 2020 1665 1673 1632 1659 35,159 -5.65(-0.34%)
Jun 24, 2020 1682 1682 1623 1665 49,177 -25.44(-1.50%)
Jun 23, 2020 1713 1716 1682 1691 30,443 -17.78(-1.04%)
Jun 22, 2020 1691 1717 1682 1708 35,609 -1.28(-0.07%)
Jun 19, 2020 1738 1738 1692 1710 96,024 -24.50(-1.41%)
Jun 18, 2020 1702 1741 1702 1734 34,398 +11.47(+0.67%)
Jun 17, 2020 1726 1762 1712 1723 44,112 +7.17(+0.42%)
Jun 16, 2020 1695 1732 1675 1715 35,213 +64.78(+3.92%)
Jun 15, 2020 1615 1711 1615 1651 57,476 +11.67(+0.71%)
Jun 12, 2020 1666 1668 1607 1639 60,331 +10.82(+0.66%)
Jun 11, 2020 1668 1714 1628 1628 46,092 -83.72(-4.89%)
Jun 10, 2020 1720 1720 1674 1712 48,965 +2.77(+0.16%)
Jun 09, 2020 1708 1717 1702 1709 37,384 -9.96(-0.58%)
Jun 08, 2020 1670 1722 1653 1719 46,212 +64.75(+3.91%)
Jun 05, 2020 1681 1700 1649 1654 97,182 -20.95(-1.25%)
Jun 04, 2020 1721 1733 1661 1675 54,952 -66.73(-3.83%)
Jun 03, 2020 1769 1773 1738 1742 40,408 -37.44(-2.10%)
Jun 02, 2020 1794 1795 1757 1779 44,440 -9.34(-0.52%)
Jun 01, 2020 1804 1816 1761 1789 70,800 -3.31(-0.18%)
May 29, 2020 1771 1804 1712 1792 354,931 +33.97(+1.93%)
May 28, 2020 1770 1781 1738 1758 77,538 +9.62(+0.55%)
May 27, 2020 1693 1755 1615 1748 100,142 +49.97(+2.94%)
May 26, 2020 1721 1721 1683 1699 39,437 +11.76(+0.70%)
May 22, 2020 1731 1733 1682 1687 42,221 -56.77(-3.26%)
May 21, 2020 1733 1750 1700 1744 47,796 +21.84(+1.27%)
May 20, 2020 1722 1796 1687 1722 116,783 -48.60(-2.75%)
May 19, 2020 1790 1829 1707 1770 68,691 -60.62(-3.31%)
May 18, 2020 1762 1861 1762 1831 33,393 +90.02(+5.17%)
May 15, 2020 1712 1760 1681 1741 53,658 -8.08(-0.46%)
May 14, 2020 1769 1795 1728 1749 27,289 -24.11(-1.36%)
May 13, 2020 1810 1834 1720 1773 41,599 -22.43(-1.25%)
May 12, 2020 1939 1939 1796 1796 40,489 -16.39(-0.90%)
May 11, 2020 1750 1861 1750 1812 69,152 +62.23(+3.56%)
May 08, 2020 1847 1851 1747 1750 90,765 -63.28(-3.49%)
May 07, 2020 1855 1875 1813 1813 29,652 -13.40(-0.73%)
May 06, 2020 1838 1872 1816 1826 34,910 +5.50(+0.30%)
May 05, 2020 1751 1821 1751 1821 28,536 +43.90(+2.47%)
May 04, 2020 1769 1780 1743 1777 28,618 +11.13(+0.63%)
May 01, 2020 1775 1785 1729 1766 25,722 -48.70(-2.68%)
Apr 30, 2020 1862 1869 1811 1815 82,147 -44.72(-2.41%)
Apr 29, 2020 1773 1866 1771 1859 58,163 +99.49(+5.65%)
Apr 28, 2020 1782 1806 1732 1760 44,561 -2.88(-0.16%)
Apr 27, 2020 1749 1807 1749 1763 53,681 +41.89(+2.43%)
Apr 24, 2020 1644 1745 1621 1721 92,979 +64.72(+3.91%)
Apr 23, 2020 1637 1670 1610 1656 63,615 +27.30(+1.68%)
Apr 22, 2020 1594 1646 1594 1629 62,368 +77.60(+5.00%)
Apr 21, 2020 1679 1679 1547 1551 107,349 -140.45(-8.30%)
Apr 20, 2020 1613 1699 1613 1692 113,049 +8.01(+0.48%)
Apr 17, 2020 1596 1688 1596 1684 71,579 +40.88(+2.49%)
Apr 16, 2020 1637 1676 1619 1643 42,708 +29.94(+1.86%)
Apr 15, 2020 1624 1651 1613 1613 25,005 -27.36(-1.67%)
Apr 14, 2020 1600 1641 1583 1640 24,663 +71.18(+4.54%)
Apr 13, 2020 1617 1628 1539 1569 20,417 -47.71(-2.95%)
Apr 09, 2020 1636 1682 1599 1617 62,618 +18.72(+1.17%)
Apr 08, 2020 1612 1636 1595 1598 26,790 -3.60(-0.22%)
Apr 07, 2020 1589 1636 1575 1602 68,215 +39.98(+2.56%)
Apr 06, 2020 1509 1574 1482 1562 40,537 +104.13(+7.14%)
Apr 03, 2020 1513 1513 1430 1457 34,261 -65.13(-4.28%)
Apr 02, 2020 1434 1532 1413 1523 39,974 +60.83(+4.16%)
Apr 01, 2020 1498 1545 1418 1462 29,707 -97.79(-6.27%)
Mar 31, 2020 1562 1605 1538 1560 57,322 -9.01(-0.57%)
Mar 30, 2020 1406 1577 1406 1569 32,048 +176.57(+12.69%)
Mar 27, 2020 1379 1408 1357 1392 36,053 -25.08(-1.77%)
Mar 26, 2020 1368 1429 1368 1417 23,729 +100.23(+7.61%)
Mar 25, 2020 1327 1369 1267 1317 45,798 +8.92(+0.68%)
Mar 24, 2020 1244 1326 1242 1308 43,357 +104.51(+8.68%)
Mar 23, 2020 1210 1239 1145 1203 72,444 -2.27(-0.19%)
Mar 20, 2020 1178 1235 1178 1206 87,392 +23.23(+1.96%)
Mar 19, 2020 1101 1235 1079 1182 54,953 +80.15(+7.27%)
Mar 18, 2020 1092 1161 978.37 1102 61,153 -63.77(-5.47%)
Mar 17, 2020 1151 1184 1087 1166 62,232 +41.45(+3.69%)
Mar 16, 2020 1148 1211 1113 1125 50,454 -182.48(-13.96%)
Mar 13, 2020 1284 1314 1160 1307 65,886 +73.89(+5.99%)
Mar 12, 2020 1337 1385 1233 1233 57,433 -181.78(-12.85%)
Mar 11, 2020 1466 1489 1398 1415 29,544 -89.71(-5.96%)
Mar 10, 2020 1420 1505 1375 1505 55,689 +104.79(+7.49%)
Mar 09, 2020 1412 1476 1400 1400 30,953 -116.88(-7.71%)
Mar 06, 2020 1525 1552 1484 1517 39,742 -37.76(-2.43%)
Mar 05, 2020 1567 1630 1551 1554 37,197 -25.30(-1.60%)
Mar 04, 2020 1552 1613 1546 1580 39,272 +50.93(+3.33%)
Mar 03, 2020 1502 1560 1494 1529 42,093 -12.87(-0.83%)
Mar 02, 2020 1498 1552 1474 1542 46,334 +49.58(+3.32%)
Feb 28, 2020 1329 1517 1257 1492 76,639 +4.60(+0.31%)
Feb 27, 2020 1491 1494 1429 1488 99,438 -30.20(-1.99%)
Feb 26, 2020 1583 1593 1508 1518 85,769 -61.65(-3.90%)
Feb 25, 2020 1671 1671 1572 1579 64,320 -85.25(-5.12%)
Feb 24, 2020 1642 1671 1625 1665 28,951 -2.26(-0.14%)
Feb 21, 2020 1678 1686 1660 1667 38,056 -12.10(-0.72%)
Feb 20, 2020 1712 1730 1672 1679 32,539 -35.33(-2.06%)
Feb 19, 2020 1710 1732 1701 1714 22,011 +8.21(+0.48%)
Feb 18, 2020 1683 1716 1659 1706 28,213 +23.33(+1.39%)
Feb 14, 2020 1706 1717 1683 1683 20,662 -22.53(-1.32%)
Feb 13, 2020 1689 1734 1689 1705 32,754 +16.36(+0.97%)
Feb 12, 2020 1667 1694 1660 1689 19,983 +26.77(+1.61%)
Feb 11, 2020 1676 1685 1658 1662 17,055 -7.90(-0.47%)
Feb 10, 2020 1612 1670 1609 1670 20,260 +59.12(+3.67%)
Feb 07, 2020 1614 1634 1604 1611 30,926 -10.51(-0.65%)
Feb 06, 2020 1645 1646 1620 1622 13,573 -1.61(-0.10%)
Feb 05, 2020 1644 1644 1616 1623 30,098 -9.41(-0.58%)
Feb 04, 2020 1658 1676 1633 1633 20,863 -14.62(-0.89%)
Feb 03, 2020 1617 1670 1611 1647 28,410 +32.72(+2.03%)
Jan 31, 2020 1627 1641 1611 1614 21,637 -11.62(-0.71%)
Jan 30, 2020 1609 1629 1609 1626 8,414 +14.15(+0.88%)
Jan 29, 2020 1628 1628 1601 1612 17,860 -17.00(-1.04%)
Jan 28, 2020 1621 1642 1611 1629 17,110 +11.81(+0.73%)
Jan 27, 2020 1628 1644 1592 1617 36,977 -28.76(-1.75%)
Jan 24, 2020 1618 1671 1614 1646 50,347 +31.95(+1.98%)
Jan 23, 2020 1571 1618 1571 1614 31,001 +50.24(+3.21%)
Jan 22, 2020 1540 1569 1540 1564 41,816 +29.04(+1.89%)
Jan 21, 2020 1541 1554 1530 1535 39,259 -10.27(-0.66%)
Jan 17, 2020 1570 1570 1544 1545 30,187 -23.92(-1.52%)
Jan 16, 2020 1580 1581 1561 1569 28,862 -13.01(-0.82%)
Jan 15, 2020 1578 1619 1577 1582 26,427 +1.18(+0.07%)
Jan 14, 2020 1601 1623 1566 1581 28,129 -20.25(-1.26%)
Jan 13, 2020 1528 1608 1526 1601 53,770 +70.36(+4.60%)
Jan 10, 2020 1504 1547 1491 1531 47,814 +31.81(+2.12%)
Jan 09, 2020 1472 1502 1472 1499 27,748 +30.22(+2.06%)
Jan 08, 2020 1475 1483 1457 1468 24,384 -4.71(-0.32%)
Jan 07, 2020 1471 1487 1462 1473 25,327 +4.24(+0.29%)
Jan 06, 2020 1453 1481 1452 1469 30,514 +15.84(+1.09%)
Jan 03, 2020 1430 1467 1423 1453 27,021 +15.86(+1.10%)
Jan 02, 2020 1416 1437 1399 1437 31,370 +27.07(+1.92%)
Dec 31, 2019 1417 1421 1410 1410 25,015 -5.16(-0.36%)
Dec 30, 2019 1421 1422 1413 1415 12,915 -3.41(-0.24%)
Dec 27, 2019 1439 1442 1419 1419 15,727 -18.47(-1.29%)
Dec 26, 2019 1425 1447 1413 1437 12,618 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,755 +0.06(+0.00%)
Dec 23, 2019 1441 1441 1421 1423 30,800 -19.97(-1.38%)
Dec 20, 2019 1406 1448 1406 1443 93,095 +41.13(+2.93%)
Dec 19, 2019 1392 1408 1388 1401 40,394 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1385 1392 36,538 -10.27(-0.73%)
Dec 17, 2019 1437 1438 1392 1402 38,460 -34.37(-2.39%)
Dec 16, 2019 1431 1437 1426 1437 42,570 +1.70(+0.12%)
Dec 13, 2019 1433 1436 1428 1435 15,832 -0.36(-0.03%)
Dec 12, 2019 1447 1447 1427 1435 20,373 -13.39(-0.92%)
Dec 11, 2019 1449 1451 1438 1449 13,201 +2.78(+0.19%)
Dec 10, 2019 1453 1454 1438 1446 20,149 -5.91(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,510 +1.49(+0.10%)
Dec 06, 2019 1466 1471 1450 1450 21,215 -10.39(-0.71%)
Dec 05, 2019 1439 1461 1435 1461 18,308 +27.28(+1.90%)
Dec 04, 2019 1436 1446 1432 1433 35,065 -6.95(-0.48%)
Dec 03, 2019 1439 1451 1422 1440 32,485 -6.56(-0.45%)
Dec 02, 2019 1449 1451 1426 1447 29,327 -7.43(-0.51%)
Nov 29, 2019 1450 1460 1439 1454 16,993 +2.32(+0.16%)
Nov 27, 2019 1468 1468 1438 1452 29,237 -2.16(-0.15%)
Nov 26, 2019 1453 1463 1445 1454 52,652 -1.75(-0.12%)
Nov 25, 2019 1455 1487 1441 1456 41,539 +0.91(+0.06%)
Nov 22, 2019 1454 1468 1440 1455 24,804 +2.28(+0.16%)
Nov 21, 2019 1462 1469 1440 1453 26,314 -13.45(-0.92%)
Nov 20, 2019 1464 1479 1460 1466 38,186 +3.74(+0.26%)
Nov 19, 2019 1439 1473 1439 1462 26,382 +24.53(+1.71%)
Nov 18, 2019 1394 1441 1394 1438 28,003 +42.12(+3.02%)
Nov 15, 2019 1425 1425 1367 1396 49,896 -29.65(-2.08%)
Nov 14, 2019 1419 1425 1410 1425 20,545 +6.67(+0.47%)
Nov 13, 2019 1408 1428 1408 1419 27,370 +7.75(+0.55%)
Nov 12, 2019 1398 1414 1382 1411 43,591 +14.49(+1.04%)
Nov 11, 2019 1342 1396 1342 1396 38,525 +48.48(+3.60%)
Nov 08, 2019 1295 1359 1295 1348 23,890 +65.09(+5.07%)
Nov 07, 2019 1272 1286 1262 1283 38,836 +12.80(+1.01%)
Nov 06, 2019 1260 1275 1258 1270 26,330 +11.61(+0.92%)
Nov 05, 2019 1258 1266 1247 1258 25,566 +2.25(+0.18%)
Nov 04, 2019 1268 1277 1253 1256 34,960 -15.40(-1.21%)
Nov 01, 2019 1259 1280 1259 1272 28,542 +17.89(+1.43%)
Oct 31, 2019 1258 1268 1252 1254 24,452 -6.07(-0.48%)
Oct 30, 2019 1245 1260 1238 1260 17,231 +14.24(+1.14%)
Oct 29, 2019 1241 1255 1238 1246 19,500 +2.83(+0.23%)
Oct 28, 2019 1241 1260 1240 1243 15,759 +4.29(+0.35%)
Oct 25, 2019 1225 1249 1224 1238 17,231 +15.55(+1.27%)
Oct 24, 2019 1225 1227 1216 1223 14,748 +0.59(+0.05%)
Oct 23, 2019 1222 1228 1215 1222 17,907 +0.86(+0.07%)
Oct 22, 2019 1222 1228 1214 1221 18,598 +2.89(+0.24%)
Oct 21, 2019 1231 1238 1215 1219 18,095 -8.28(-0.67%)
Oct 18, 2019 1232 1233 1222 1227 15,856 -6.67(-0.54%)
Oct 17, 2019 1226 1235 1226 1234 16,809 +12.33(+1.01%)
Oct 16, 2019 1212 1223 1195 1221 24,369 +7.96(+0.66%)
Oct 15, 2019 1210 1216 1204 1213 17,880 +1.47(+0.12%)
Oct 14, 2019 1216 1216 1206 1212 21,268 -4.09(-0.34%)
Oct 11, 2019 1219 1225 1212 1216 40,381 +1.16(+0.10%)
Oct 10, 2019 1211 1221 1207 1215 14,650 +3.70(+0.31%)
Oct 09, 2019 1197 1213 1192 1211 25,733 +21.73(+1.83%)
Oct 08, 2019 1189 1196 1180 1189 19,369 -4.80(-0.40%)
Oct 07, 2019 1203 1204 1194 1194 20,034 -11.53(-0.96%)
Oct 04, 2019 1199 1207 1199 1206 20,402 +9.47(+0.79%)
Oct 03, 2019 1194 1207 1190 1196 45,827 +5.09(+0.43%)
Oct 02, 2019 1202 1211 1191 1191 50,275 -14.17(-1.18%)
Oct 01, 2019 1191 1212 1184 1205 49,415 +18.31(+1.54%)
Sep 30, 2019 1184 1196 1179 1187 17,277 +4.73(+0.40%)
Sep 27, 2019 1184 1185 1170 1182 43,764 +0.17(+0.01%)
Sep 26, 2019 1184 1188 1174 1182 27,463 -4.96(-0.42%)
Sep 25, 2019 1185 1193 1178 1187 39,212 +1.50(+0.13%)
Sep 24, 2019 1193 1195 1182 1185 35,044 +0.11(+0.01%)
Sep 23, 2019 1173 1192 1168 1185 38,445 +9.86(+0.84%)
Sep 20, 2019 1164 1177 1150 1175 82,032 +11.35(+0.97%)
Sep 19, 2019 1184 1186 1161 1164 35,653 -16.70(-1.41%)
Sep 18, 2019 1182 1191 1171 1181 30,096 -5.69(-0.48%)
Sep 17, 2019 1173 1198 1173 1187 34,992 +14.66(+1.25%)
Sep 16, 2019 1184 1185 1166 1172 39,243 -14.91(-1.26%)
Sep 13, 2019 1186 1194 1182 1187 22,093 +1.92(+0.16%)
Sep 12, 2019 1200 1202 1183 1185 31,604 -13.69(-1.14%)
Sep 11, 2019 1204 1206 1187 1199 33,279 -1.63(-0.14%)
Sep 10, 2019 1216 1216 1183 1200 52,506 -22.15(-1.81%)
Sep 09, 2019 1242 1248 1219 1222 50,538 -15.54(-1.26%)
Sep 06, 2019 1242 1247 1234 1238 44,610 -0.07(-0.01%)
Sep 05, 2019 1247 1250 1227 1238 63,218 +0.78(+0.06%)
Sep 04, 2019 1239 1243 1227 1237 59,156 +8.09(+0.66%)
Sep 03, 2019 1219 1238 1216 1229 65,006 +1.57(+0.13%)
Aug 30, 2019 1224 1238 1219 1228 23,468 +8.47(+0.69%)
Aug 29, 2019 1215 1221 1205 1219 28,341 +15.27(+1.27%)
Aug 28, 2019 1205 1210 1201 1204 41,958 -4.94(-0.41%)
Aug 27, 2019 1204 1221 1203 1209 45,237 +12.34(+1.03%)
Aug 26, 2019 1187 1198 1187 1196 38,676 +14.72(+1.25%)
Aug 23, 2019 1207 1220 1181 1182 39,747 -25.18(-2.09%)
Aug 22, 2019 1204 1213 1196 1207 43,777 +4.95(+0.41%)
Aug 21, 2019 1196 1205 1183 1202 53,054 +8.95(+0.75%)
Aug 20, 2019 1186 1202 1181 1193 51,457 +3.03(+0.25%)
Aug 19, 2019 1188 1199 1184 1190 76,416 +7.66(+0.65%)
Aug 16, 2019 1177 1194 1177 1182 67,777 +9.05(+0.77%)
Aug 15, 2019 1177 1187 1170 1173 47,377 -4.41(-0.37%)
Aug 14, 2019 1185 1194 1173 1178 67,586 -13.52(-1.14%)
Aug 13, 2019 1178 1192 1178 1191 64,877 +10.35(+0.88%)
Aug 12, 2019 1186 1189 1168 1181 31,096 -9.03(-0.76%)
Aug 09, 2019 1184 1200 1184 1190 53,692 +4.07(+0.34%)
Aug 08, 2019 1092 1197 1092 1186 139,560 +51.63(+4.55%)
Aug 07, 2019 1143 1149 1125 1134 62,066 -13.12(-1.14%)
Aug 06, 2019 1107 1150 1104 1147 62,989 +43.76(+3.97%)
Aug 05, 2019 1113 1116 1098 1103 62,353 -21.84(-1.94%)
Aug 02, 2019 1135 1141 1115 1125 56,340 -13.46(-1.18%)
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.