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: 7:00 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 (%)
Aug 30, 2019 1224 1239 1220 1228 23,456 +8.48(+0.70%)
Aug 29, 2019 1216 1222 1206 1220 28,327 +15.28(+1.27%)
Aug 28, 2019 1205 1211 1202 1204 41,938 -4.94(-0.41%)
Aug 27, 2019 1204 1222 1204 1209 45,215 +12.34(+1.03%)
Aug 26, 2019 1188 1198 1188 1197 38,658 +14.74(+1.25%)
Aug 23, 2019 1207 1220 1182 1182 39,728 -25.20(-2.09%)
Aug 22, 2019 1205 1213 1197 1207 43,756 +4.95(+0.41%)
Aug 21, 2019 1196 1206 1183 1202 53,029 +8.95(+0.75%)
Aug 20, 2019 1187 1203 1182 1193 51,433 +3.03(+0.25%)
Aug 19, 2019 1189 1199 1185 1190 76,379 +7.67(+0.65%)
Aug 16, 2019 1178 1195 1178 1183 67,745 +9.06(+0.77%)
Aug 15, 2019 1178 1188 1170 1174 47,355 -4.42(-0.38%)
Aug 14, 2019 1186 1194 1173 1178 67,554 -13.52(-1.13%)
Aug 13, 2019 1179 1192 1178 1192 64,847 +10.35(+0.88%)
Aug 12, 2019 1187 1189 1169 1181 31,081 -9.03(-0.76%)
Aug 09, 2019 1185 1201 1185 1190 53,667 +4.06(+0.34%)
Aug 08, 2019 1092 1198 1092 1186 139,494 +51.66(+4.55%)
Aug 07, 2019 1143 1149 1126 1135 62,036 -13.12(-1.14%)
Aug 06, 2019 1108 1150 1105 1148 62,959 +43.78(+3.97%)
Aug 05, 2019 1114 1117 1098 1104 62,323 -21.85(-1.94%)
Aug 02, 2019 1136 1141 1115 1126 56,313 -13.47(-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.