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

Cable One Inc (NY: CABO )

338.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 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%)
Jul 01, 2020 1684 1697 1673 1689 33,444 +2.99(+0.18%)
Jun 30, 2020 1681 1703 1665 1686 41,088 +16.96(+1.02%)
Jun 29, 2020 1634 1672 1625 1670 32,764 +40.69(+2.50%)
Jun 26, 2020 1661 1665 1625 1629 99,136 -31.38(-1.89%)
Jun 25, 2020 1666 1673 1632 1660 35,142 -5.65(-0.34%)
Jun 24, 2020 1683 1683 1624 1666 49,154 -25.46(-1.51%)
Jun 23, 2020 1714 1717 1683 1691 30,429 -17.78(-1.04%)
Jun 22, 2020 1692 1718 1683 1709 35,592 -1.28(-0.07%)
Jun 19, 2020 1739 1739 1693 1710 95,978 -24.51(-1.41%)
Jun 18, 2020 1703 1742 1703 1735 34,381 +11.48(+0.67%)
Jun 17, 2020 1727 1763 1713 1723 44,091 +7.17(+0.42%)
Jun 16, 2020 1696 1733 1676 1716 35,196 +64.80(+3.92%)
Jun 15, 2020 1615 1712 1615 1651 57,449 +11.68(+0.71%)
Jun 12, 2020 1666 1668 1608 1640 60,302 +10.83(+0.66%)
Jun 11, 2020 1668 1715 1629 1629 46,070 -83.76(-4.89%)
Jun 10, 2020 1720 1720 1675 1713 48,941 +2.77(+0.16%)
Jun 09, 2020 1708 1718 1703 1710 37,366 -9.97(-0.58%)
Jun 08, 2020 1670 1723 1654 1720 46,190 +64.79(+3.91%)
Jun 05, 2020 1682 1700 1649 1655 97,136 -20.96(-1.25%)
Jun 04, 2020 1722 1734 1662 1676 54,926 -66.77(-3.83%)
Jun 03, 2020 1770 1773 1739 1743 40,389 -37.45(-2.10%)
Jun 02, 2020 1795 1796 1758 1780 44,419 -9.34(-0.52%)
Jun 01, 2020 1805 1817 1761 1790 70,766 -3.32(-0.19%)
May 29, 2020 1772 1804 1713 1793 354,763 +33.99(+1.93%)
May 28, 2020 1771 1782 1739 1759 77,501 +9.62(+0.55%)
May 27, 2020 1694 1756 1616 1749 100,094 +49.99(+2.94%)
May 26, 2020 1722 1722 1684 1699 39,418 +11.77(+0.70%)
May 22, 2020 1732 1734 1683 1688 42,201 -56.80(-3.26%)
May 21, 2020 1734 1751 1701 1744 47,774 +21.85(+1.27%)
May 20, 2020 1723 1797 1687 1723 116,727 -48.62(-2.75%)
May 19, 2020 1791 1830 1708 1771 68,659 -60.65(-3.31%)
May 18, 2020 1763 1862 1763 1832 33,377 +90.06(+5.17%)
May 15, 2020 1713 1760 1682 1742 53,632 -8.07(-0.46%)
May 14, 2020 1770 1795 1729 1750 27,276 -24.13(-1.36%)
May 13, 2020 1811 1835 1720 1774 41,579 -22.44(-1.25%)
May 12, 2020 1940 1940 1796 1796 40,470 -16.40(-0.90%)
May 11, 2020 1751 1861 1751 1813 69,119 +62.26(+3.56%)
May 08, 2020 1848 1852 1747 1751 90,722 -63.31(-3.49%)
May 07, 2020 1856 1876 1814 1814 29,638 -13.41(-0.73%)
May 06, 2020 1839 1873 1817 1827 34,893 +5.51(+0.30%)
May 05, 2020 1751 1822 1751 1822 28,523 +43.92(+2.47%)
May 04, 2020 1770 1781 1743 1778 28,604 +11.13(+0.63%)
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.