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

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 1167 1176 1144 1150 42,601 -14.49(-1.24%)
Jul 30, 2019 1148 1173 1147 1164 47,557 +14.91(+1.30%)
Jul 29, 2019 1151 1164 1146 1149 69,927 -1.76(-0.15%)
Jul 26, 2019 1152 1154 1142 1151 40,329 -0.76(-0.07%)
Jul 25, 2019 1142 1157 1136 1152 54,723 +9.32(+0.82%)
Jul 24, 2019 1126 1142 1111 1142 38,511 +15.54(+1.38%)
Jul 23, 2019 1139 1140 1120 1127 34,957 -9.26(-0.82%)
Jul 22, 2019 1146 1151 1136 1136 86,397 -7.24(-0.63%)
Jul 19, 2019 1151 1170 1139 1143 67,110 -5.74(-0.50%)
Jul 18, 2019 1148 1154 1146 1149 31,735 -6.14(-0.53%)
Jul 17, 2019 1155 1160 1144 1155 29,438 -1.23(-0.11%)
Jul 16, 2019 1163 1164 1153 1156 28,059 -6.88(-0.59%)
Jul 15, 2019 1161 1175 1156 1163 14,921 -0.17(-0.01%)
Jul 12, 2019 1152 1168 1147 1163 42,658 +13.18(+1.15%)
Jul 11, 2019 1155 1163 1148 1150 69,963 -1.07(-0.09%)
Jul 10, 2019 1153 1157 1146 1151 36,563 +0.71(+0.06%)
Jul 09, 2019 1143 1152 1136 1151 97,549 +3.45(+0.30%)
Jul 08, 2019 1149 1154 1144 1147 51,282 -4.11(-0.36%)
Jul 05, 2019 1134 1151 1125 1151 90,927 +13.98(+1.23%)
Jul 03, 2019 1135 1150 1133 1137 30,591 +7.19(+0.64%)
Jul 02, 2019 1117 1130 1117 1130 57,000 +14.45(+1.30%)
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.