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

Cable One Inc (NY: CABO )

343.63 -8.35 (-2.37%)
Streaming Delayed Price Updated: 2:42 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 (%)
Aug 30, 2019 1234 1249 1230 1238 23,263 +8.55(+0.70%)
Aug 29, 2019 1226 1232 1216 1230 28,094 +15.40(+1.27%)
Aug 28, 2019 1215 1221 1212 1214 41,591 -4.98(-0.41%)
Aug 27, 2019 1214 1232 1214 1219 44,842 +12.44(+1.03%)
Aug 26, 2019 1198 1208 1198 1207 38,339 +14.86(+1.25%)
Aug 23, 2019 1217 1230 1191 1192 39,400 -25.40(-2.09%)
Aug 22, 2019 1215 1223 1207 1217 43,395 +4.99(+0.41%)
Aug 21, 2019 1206 1216 1193 1212 52,591 +9.03(+0.75%)
Aug 20, 2019 1197 1213 1192 1203 51,008 +3.05(+0.25%)
Aug 19, 2019 1199 1209 1195 1200 75,749 +7.73(+0.65%)
Aug 16, 2019 1187 1205 1187 1193 67,185 +9.14(+0.77%)
Aug 15, 2019 1188 1198 1180 1184 46,964 -4.46(-0.38%)
Aug 14, 2019 1196 1204 1183 1188 66,996 -13.63(-1.13%)
Aug 13, 2019 1189 1202 1188 1202 64,311 +10.44(+0.88%)
Aug 12, 2019 1197 1199 1179 1191 30,824 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1200 53,223 +4.10(+0.34%)
Aug 08, 2019 1101 1208 1101 1196 138,342 +52.08(+4.55%)
Aug 07, 2019 1153 1159 1135 1144 61,524 -13.23(-1.14%)
Aug 06, 2019 1117 1160 1114 1157 62,439 +44.14(+3.97%)
Aug 05, 2019 1123 1126 1107 1113 61,808 -22.03(-1.94%)
Aug 02, 2019 1145 1151 1125 1135 55,848 -13.57(-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.