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 -13.98 (-3.97%)
Official Closing 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 (%)
Aug 31, 2021 1982 2026 1960 2007 54,640 +21.07(+1.06%)
Aug 30, 2021 1969 1999 1969 1986 20,948 +12.60(+0.64%)
Aug 27, 2021 1964 1989 1962 1973 28,005 +26.22(+1.35%)
Aug 26, 2021 1938 1973 1938 1947 18,869 -2.99(-0.15%)
Aug 25, 2021 1919 1956 1919 1950 20,994 +17.35(+0.90%)
Aug 24, 2021 1949 1954 1929 1933 16,062 -14.14(-0.73%)
Aug 23, 2021 1967 1970 1939 1947 19,420 -6.26(-0.32%)
Aug 20, 2021 1928 1957 1928 1953 34,061 +24.90(+1.29%)
Aug 19, 2021 1897 1937 1897 1928 18,133 +22.94(+1.20%)
Aug 18, 2021 1959 1959 1905 1905 16,817 -52.67(-2.69%)
Aug 17, 2021 1970 1974 1953 1958 37,932 -6.81(-0.35%)
Aug 16, 2021 1948 1976 1947 1965 49,438 +18.30(+0.94%)
Aug 13, 2021 1942 1952 1938 1947 24,081 -3.70(-0.19%)
Aug 12, 2021 1931 1962 1925 1950 33,252 +18.04(+0.93%)
Aug 11, 2021 1911 1946 1908 1932 40,308 +29.01(+1.52%)
Aug 10, 2021 1909 1909 1876 1903 56,747 +27.86(+1.49%)
Aug 09, 2021 1872 1887 1855 1875 31,538 -4.35(-0.23%)
Aug 06, 2021 1882 1905 1865 1880 35,922 +0.21(+0.01%)
Aug 05, 2021 1876 1881 1867 1880 43,380 +13.13(+0.70%)
Aug 04, 2021 1836 1871 1823 1866 30,199 +16.35(+0.88%)
Aug 03, 2021 1827 1865 1819 1850 52,597 +36.16(+1.99%)
Aug 02, 2021 1807 1832 1784 1814 36,638 +11.47(+0.64%)
Jul 30, 2021 1791 1829 1791 1802 47,569 +0.22(+0.01%)
Jul 29, 2021 1832 1837 1802 1802 39,921 -30.60(-1.67%)
Jul 28, 2021 1805 1847 1805 1833 31,357 +19.59(+1.08%)
Jul 27, 2021 1842 1842 1806 1813 27,808 -25.19(-1.37%)
Jul 26, 2021 1838 1863 1833 1838 22,638 -12.62(-0.68%)
Jul 23, 2021 1824 1851 1797 1851 41,693 +50.92(+2.83%)
Jul 22, 2021 1799 1808 1776 1800 45,261 -6.81(-0.38%)
Jul 21, 2021 1828 1833 1804 1807 43,342 -26.18(-1.43%)
Jul 20, 2021 1805 1848 1805 1833 42,483 +40.37(+2.25%)
Jul 19, 2021 1781 1805 1781 1793 34,756 -9.23(-0.51%)
Jul 16, 2021 1788 1818 1788 1802 36,348 +15.41(+0.86%)
Jul 15, 2021 1793 1804 1776 1787 27,694 -11.53(-0.64%)
Jul 14, 2021 1813 1834 1792 1798 24,136 -10.83(-0.60%)
Jul 13, 2021 1837 1840 1805 1809 24,286 -24.86(-1.36%)
Jul 12, 2021 1835 1839 1815 1834 18,469 -11.64(-0.63%)
Jul 09, 2021 1863 1869 1842 1845 31,638 -3.51(-0.19%)
Jul 08, 2021 1837 1860 1821 1849 49,587 -13.79(-0.74%)
Jul 07, 2021 1862 1895 1861 1863 66,625 +6.77(+0.36%)
Jul 06, 2021 1838 1864 1817 1856 32,246 +27.12(+1.48%)
Jul 02, 2021 1823 1842 1814 1829 21,464 +12.79(+0.70%)
Jul 01, 2021 1816 1830 1813 1816 26,543 -10.10(-0.55%)
Jun 30, 2021 1814 1838 1807 1826 34,578 +21.55(+1.19%)
Jun 29, 2021 1811 1820 1800 1805 28,054 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1801 1812 44,305 -5.73(-0.32%)
Jun 25, 2021 1767 1817 1764 1817 99,611 +48.72(+2.75%)
Jun 24, 2021 1768 1779 1751 1769 30,483 +2.44(+0.14%)
Jun 23, 2021 1779 1786 1759 1766 60,150 -14.44(-0.81%)
Jun 22, 2021 1773 1798 1772 1781 51,817 +10.36(+0.59%)
Jun 21, 2021 1806 1806 1757 1770 68,737 -34.01(-1.88%)
Jun 18, 2021 1721 1811 1721 1804 102,232 +68.45(+3.94%)
Jun 17, 2021 1718 1743 1718 1736 25,851 +17.38(+1.01%)
Jun 16, 2021 1715 1720 1703 1718 36,910 -0.01(-0.00%)
Jun 15, 2021 1733 1733 1711 1718 47,750 -9.60(-0.56%)
Jun 14, 2021 1726 1728 1711 1728 22,423 +2.29(+0.13%)
Jun 11, 2021 1697 1727 1690 1726 28,242 +28.06(+1.65%)
Jun 10, 2021 1696 1708 1686 1698 29,879 +5.46(+0.32%)
Jun 09, 2021 1676 1696 1664 1692 19,654 +20.37(+1.22%)
Jun 08, 2021 1711 1711 1667 1672 32,274 -24.96(-1.47%)
Jun 07, 2021 1686 1700 1671 1697 32,635 +2.10(+0.12%)
Jun 04, 2021 1697 1697 1674 1695 25,341 +14.45(+0.86%)
Jun 03, 2021 1699 1701 1671 1680 31,213 -29.64(-1.73%)
Jun 02, 2021 1699 1716 1695 1710 38,848 +5.79(+0.34%)
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.