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 (%)
Sep 30, 2020 1711 1797 1711 1794 83,473 +76.53(+4.46%)
Sep 29, 2020 1713 1760 1713 1717 55,568 +40.26(+2.40%)
Sep 28, 2020 1684 1695 1663 1677 36,363 +5.46(+0.33%)
Sep 25, 2020 1606 1696 1605 1672 38,045 +55.07(+3.41%)
Sep 24, 2020 1639 1639 1612 1617 22,752 -32.22(-1.95%)
Sep 23, 2020 1672 1677 1644 1649 28,988 -25.14(-1.50%)
Sep 22, 2020 1657 1684 1657 1674 29,407 +31.31(+1.91%)
Sep 21, 2020 1619 1655 1619 1643 25,374 -5.51(-0.33%)
Sep 18, 2020 1686 1699 1627 1648 97,532 -37.11(-2.20%)
Sep 17, 2020 1713 1736 1678 1685 37,212 -52.22(-3.01%)
Sep 16, 2020 1758 1765 1728 1738 17,285 -6.54(-0.37%)
Sep 15, 2020 1723 1749 1716 1744 37,894 +31.72(+1.85%)
Sep 14, 2020 1702 1725 1700 1712 22,691 +24.03(+1.42%)
Sep 11, 2020 1703 1721 1668 1688 34,157 -13.03(-0.77%)
Sep 10, 2020 1735 1756 1700 1701 31,071 -32.37(-1.87%)
Sep 09, 2020 1719 1762 1719 1734 32,438 +28.40(+1.67%)
Sep 08, 2020 1729 1754 1705 1705 38,750 -50.18(-2.86%)
Sep 04, 2020 1808 1808 1730 1755 44,562 -39.10(-2.18%)
Sep 03, 2020 1748 1812 1748 1795 55,653 +33.86(+1.92%)
Sep 02, 2020 1751 1779 1749 1761 40,710 +15.68(+0.90%)
Sep 01, 2020 1751 1754 1730 1745 35,784 -5.99(-0.34%)
Aug 31, 2020 1763 1772 1730 1751 47,718 -14.99(-0.85%)
Aug 28, 2020 1789 1810 1762 1766 29,217 -11.59(-0.65%)
Aug 27, 2020 1727 1789 1727 1778 51,548 +62.58(+3.65%)
Aug 26, 2020 1735 1750 1704 1715 35,348 -25.69(-1.48%)
Aug 25, 2020 1760 1772 1737 1741 35,071 -11.65(-0.66%)
Aug 24, 2020 1750 1757 1733 1752 28,452 +14.69(+0.85%)
Aug 21, 2020 1753 1765 1723 1738 47,189 -28.92(-1.64%)
Aug 20, 2020 1763 1783 1760 1767 36,119 -16.13(-0.90%)
Aug 19, 2020 1827 1827 1776 1783 34,130 -34.47(-1.90%)
Aug 18, 2020 1845 1860 1809 1817 24,189 -17.25(-0.94%)
Aug 17, 2020 1792 1860 1792 1834 50,019 +57.41(+3.23%)
Aug 14, 2020 1795 1817 1774 1777 25,889 -14.86(-0.83%)
Aug 13, 2020 1769 1803 1754 1792 36,401 +19.68(+1.11%)
Aug 12, 2020 1795 1810 1769 1772 27,257 -0.86(-0.05%)
Aug 11, 2020 1825 1837 1771 1773 32,342 -41.66(-2.30%)
Aug 10, 2020 1820 1824 1792 1815 33,255 -1.99(-0.11%)
Aug 07, 2020 1771 1824 1771 1817 61,775 +71.19(+4.08%)
Aug 06, 2020 1728 1759 1718 1746 41,780 -0.39(-0.02%)
Aug 05, 2020 1756 1756 1706 1746 45,306 -11.64(-0.66%)
Aug 04, 2020 1760 1786 1737 1758 38,530 -12.10(-0.68%)
Aug 03, 2020 1724 1800 1724 1770 38,487 +37.87(+2.19%)
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%)
May 01, 2020 1776 1785 1730 1767 25,710 -48.72(-2.68%)
Apr 30, 2020 1863 1870 1812 1815 82,108 -44.74(-2.41%)
Apr 29, 2020 1774 1867 1772 1860 58,136 +99.54(+5.65%)
Apr 28, 2020 1783 1807 1733 1761 44,540 -2.88(-0.16%)
Apr 27, 2020 1750 1808 1750 1763 53,655 +41.90(+2.43%)
Apr 24, 2020 1645 1745 1622 1722 92,935 +64.75(+3.91%)
Apr 23, 2020 1638 1671 1610 1657 63,584 +27.32(+1.68%)
Apr 22, 2020 1594 1646 1594 1630 62,339 +77.64(+5.00%)
Apr 21, 2020 1680 1680 1548 1552 107,298 -140.52(-8.30%)
Apr 20, 2020 1613 1700 1613 1692 112,995 +8.01(+0.48%)
Apr 17, 2020 1597 1689 1597 1684 71,545 +40.90(+2.49%)
Apr 16, 2020 1638 1677 1620 1643 42,688 +29.96(+1.86%)
Apr 15, 2020 1625 1652 1613 1614 24,993 -27.38(-1.67%)
Apr 14, 2020 1600 1642 1584 1641 24,652 +71.22(+4.54%)
Apr 13, 2020 1618 1628 1540 1570 20,407 -47.73(-2.95%)
Apr 09, 2020 1637 1682 1600 1617 62,589 +18.72(+1.17%)
Apr 08, 2020 1612 1637 1596 1599 26,777 -3.59(-0.22%)
Apr 07, 2020 1590 1637 1576 1602 68,183 +39.99(+2.56%)
Apr 06, 2020 1509 1575 1483 1562 40,518 +104.18(+7.14%)
Apr 03, 2020 1514 1514 1431 1458 34,244 -65.16(-4.28%)
Apr 02, 2020 1434 1533 1413 1523 39,955 +60.86(+4.16%)
Apr 01, 2020 1499 1546 1419 1462 29,692 -97.84(-6.27%)
Mar 31, 2020 1562 1606 1539 1560 57,295 -9.01(-0.57%)
Mar 30, 2020 1407 1578 1407 1569 32,033 +176.65(+12.68%)
Mar 27, 2020 1380 1408 1358 1393 36,036 -25.09(-1.77%)
Mar 26, 2020 1368 1429 1368 1418 23,718 +100.27(+7.61%)
Mar 25, 2020 1328 1370 1267 1317 45,776 +8.93(+0.68%)
Mar 24, 2020 1245 1327 1243 1308 43,337 +104.56(+8.68%)
Mar 23, 2020 1210 1239 1145 1204 72,410 -2.27(-0.19%)
Mar 20, 2020 1179 1235 1179 1206 87,350 +23.24(+1.96%)
Mar 19, 2020 1102 1236 1079 1183 54,927 +80.19(+7.27%)
Mar 18, 2020 1093 1161 978.84 1103 61,124 -63.81(-5.47%)
Mar 17, 2020 1152 1184 1088 1167 62,203 +41.48(+3.69%)
Mar 16, 2020 1148 1212 1114 1125 50,430 -182.57(-13.96%)
Mar 13, 2020 1285 1315 1161 1308 65,855 +73.93(+5.99%)
Mar 12, 2020 1338 1385 1234 1234 57,406 -181.87(-12.85%)
Mar 11, 2020 1466 1490 1399 1416 29,530 -89.75(-5.96%)
Mar 10, 2020 1421 1505 1376 1505 55,663 +104.83(+7.49%)
Mar 09, 2020 1413 1477 1401 1401 30,938 -116.93(-7.71%)
Mar 06, 2020 1526 1553 1485 1517 39,724 -37.78(-2.43%)
Mar 05, 2020 1568 1631 1551 1555 37,179 -25.31(-1.60%)
Mar 04, 2020 1553 1613 1546 1581 39,254 +50.95(+3.33%)
Mar 03, 2020 1502 1560 1494 1530 42,073 -12.87(-0.83%)
Mar 02, 2020 1498 1552 1475 1542 46,312 +49.60(+3.32%)
Feb 28, 2020 1330 1517 1257 1493 76,603 +4.60(+0.31%)
Feb 27, 2020 1492 1495 1430 1488 99,391 -30.20(-1.99%)
Feb 26, 2020 1584 1593 1508 1518 85,729 -61.69(-3.90%)
Feb 25, 2020 1672 1672 1573 1580 64,289 -85.29(-5.12%)
Feb 24, 2020 1643 1672 1626 1665 28,937 -2.26(-0.14%)
Feb 21, 2020 1679 1687 1661 1668 38,038 -12.10(-0.72%)
Feb 20, 2020 1713 1731 1672 1680 32,524 -35.35(-2.06%)
Feb 19, 2020 1710 1733 1702 1715 22,001 +8.22(+0.48%)
Feb 18, 2020 1683 1717 1660 1707 28,199 +23.33(+1.39%)
Feb 14, 2020 1706 1718 1684 1684 20,652 -22.54(-1.32%)
Feb 13, 2020 1690 1735 1690 1706 32,739 +16.37(+0.97%)
Feb 12, 2020 1668 1694 1661 1690 19,974 +26.78(+1.61%)
Feb 11, 2020 1677 1686 1659 1663 17,047 -7.90(-0.47%)
Feb 10, 2020 1612 1671 1610 1671 20,250 +59.15(+3.67%)
Feb 07, 2020 1615 1635 1605 1612 30,911 -10.52(-0.65%)
Feb 06, 2020 1646 1646 1621 1622 13,567 -1.61(-0.10%)
Feb 05, 2020 1645 1645 1617 1624 30,084 -9.42(-0.58%)
Feb 04, 2020 1659 1677 1633 1633 20,853 -14.62(-0.89%)
Feb 03, 2020 1618 1671 1612 1648 28,396 +32.74(+2.03%)
Jan 31, 2020 1628 1641 1611 1615 21,627 -11.63(-0.71%)
Jan 30, 2020 1610 1630 1610 1627 8,410 +14.16(+0.88%)
Jan 29, 2020 1629 1629 1602 1613 17,851 -17.01(-1.04%)
Jan 28, 2020 1622 1643 1612 1630 17,102 +11.82(+0.73%)
Jan 27, 2020 1628 1644 1592 1618 36,960 -28.78(-1.75%)
Jan 24, 2020 1619 1672 1615 1647 50,323 +31.97(+1.98%)
Jan 23, 2020 1572 1619 1572 1615 30,986 +50.26(+3.21%)
Jan 22, 2020 1540 1570 1540 1564 41,796 +29.06(+1.89%)
Jan 21, 2020 1541 1555 1531 1535 39,241 -10.28(-0.67%)
Jan 17, 2020 1570 1570 1545 1546 30,173 -23.93(-1.52%)
Jan 16, 2020 1581 1582 1562 1570 28,849 -13.02(-0.82%)
Jan 15, 2020 1579 1620 1577 1583 26,415 +1.18(+0.07%)
Jan 14, 2020 1602 1624 1567 1581 28,115 -20.26(-1.26%)
Jan 13, 2020 1529 1608 1527 1602 53,745 +70.39(+4.60%)
Jan 10, 2020 1504 1548 1492 1531 47,791 +31.83(+2.12%)
Jan 09, 2020 1473 1502 1473 1499 27,735 +30.24(+2.06%)
Jan 08, 2020 1476 1483 1457 1469 24,372 -4.71(-0.32%)
Jan 07, 2020 1471 1488 1462 1474 25,315 +4.23(+0.29%)
Jan 06, 2020 1454 1481 1452 1470 30,500 +15.85(+1.09%)
Jan 03, 2020 1431 1468 1424 1454 27,008 +15.87(+1.10%)
Jan 02, 2020 1416 1438 1399 1438 31,355 +27.08(+1.92%)
Dec 31, 2019 1418 1422 1411 1411 25,003 -5.16(-0.36%)
Dec 30, 2019 1422 1423 1414 1416 12,909 -3.41(-0.24%)
Dec 27, 2019 1439 1443 1419 1419 15,719 -18.48(-1.29%)
Dec 26, 2019 1426 1448 1414 1438 12,612 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,752 +0.07(+0.00%)
Dec 23, 2019 1442 1442 1421 1423 30,786 -19.98(-1.38%)
Dec 20, 2019 1406 1449 1406 1443 93,051 +41.15(+2.93%)
Dec 19, 2019 1392 1408 1389 1402 40,375 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1386 1393 36,521 -10.27(-0.73%)
Dec 17, 2019 1437 1439 1392 1403 38,442 -34.39(-2.39%)
Dec 16, 2019 1431 1437 1427 1437 42,550 +1.70(+0.12%)
Dec 13, 2019 1434 1436 1428 1436 15,825 -0.36(-0.03%)
Dec 12, 2019 1448 1448 1427 1436 20,363 -13.40(-0.92%)
Dec 11, 2019 1450 1452 1439 1449 13,194 +2.79(+0.19%)
Dec 10, 2019 1454 1455 1438 1446 20,140 -5.92(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,503 +1.49(+0.10%)
Dec 06, 2019 1466 1472 1451 1451 21,205 -10.40(-0.71%)
Dec 05, 2019 1440 1461 1436 1461 18,300 +27.30(+1.90%)
Dec 04, 2019 1436 1447 1433 1434 35,048 -6.95(-0.48%)
Dec 03, 2019 1439 1452 1422 1441 32,469 -6.56(-0.45%)
Dec 02, 2019 1450 1452 1427 1448 29,313 -7.43(-0.51%)
Nov 29, 2019 1451 1461 1439 1455 16,985 +2.31(+0.16%)
Nov 27, 2019 1469 1469 1439 1453 29,223 -2.16(-0.15%)
Nov 26, 2019 1454 1464 1446 1455 52,628 -1.75(-0.12%)
Nov 25, 2019 1456 1488 1442 1457 41,519 +0.91(+0.06%)
Nov 22, 2019 1455 1469 1441 1456 24,792 +2.29(+0.16%)
Nov 21, 2019 1462 1470 1441 1453 26,302 -13.46(-0.92%)
Nov 20, 2019 1465 1480 1461 1467 38,168 +3.74(+0.26%)
Nov 19, 2019 1439 1474 1439 1463 26,369 +24.54(+1.71%)
Nov 18, 2019 1395 1441 1395 1439 27,990 +42.14(+3.02%)
Nov 15, 2019 1426 1426 1368 1396 49,872 -29.67(-2.08%)
Nov 14, 2019 1420 1426 1411 1426 20,535 +6.68(+0.47%)
Nov 13, 2019 1409 1429 1409 1419 27,357 +7.75(+0.55%)
Nov 12, 2019 1399 1415 1382 1412 43,570 +14.50(+1.04%)
Nov 11, 2019 1342 1397 1342 1397 38,507 +48.50(+3.60%)
Nov 08, 2019 1296 1360 1296 1349 23,879 +65.12(+5.07%)
Nov 07, 2019 1273 1286 1262 1284 38,818 +12.81(+1.01%)
Nov 06, 2019 1261 1275 1259 1271 26,318 +11.61(+0.92%)
Nov 05, 2019 1259 1266 1247 1259 25,554 +2.25(+0.18%)
Nov 04, 2019 1269 1278 1254 1257 34,943 -15.41(-1.21%)
Nov 01, 2019 1259 1281 1259 1272 28,528 +17.91(+1.43%)
Oct 31, 2019 1259 1268 1253 1254 24,440 -6.08(-0.48%)
Oct 30, 2019 1245 1260 1238 1260 17,222 +14.25(+1.14%)
Oct 29, 2019 1241 1256 1239 1246 19,491 +2.83(+0.23%)
Oct 28, 2019 1241 1261 1241 1243 15,752 +4.29(+0.35%)
Oct 25, 2019 1225 1250 1225 1239 17,222 +15.56(+1.27%)
Oct 24, 2019 1226 1228 1216 1224 14,741 +0.59(+0.05%)
Oct 23, 2019 1223 1229 1215 1223 17,899 +0.86(+0.07%)
Oct 22, 2019 1222 1228 1215 1222 18,590 +2.89(+0.24%)
Oct 21, 2019 1232 1239 1215 1219 18,087 -8.28(-0.67%)
Oct 18, 2019 1232 1234 1223 1227 15,849 -6.67(-0.54%)
Oct 17, 2019 1227 1236 1227 1234 16,801 +12.33(+1.01%)
Oct 16, 2019 1212 1224 1195 1222 24,358 +7.97(+0.66%)
Oct 15, 2019 1211 1217 1204 1214 17,871 +1.46(+0.12%)
Oct 14, 2019 1217 1217 1206 1212 21,258 -4.09(-0.34%)
Oct 11, 2019 1220 1225 1212 1216 40,362 +1.17(+0.10%)
Oct 10, 2019 1212 1222 1207 1215 14,643 +3.70(+0.31%)
Oct 09, 2019 1197 1213 1192 1212 25,721 +21.74(+1.83%)
Oct 08, 2019 1189 1196 1180 1190 19,360 -4.81(-0.40%)
Oct 07, 2019 1203 1204 1195 1195 20,025 -11.53(-0.96%)
Oct 04, 2019 1200 1208 1200 1206 20,392 +9.48(+0.79%)
Oct 03, 2019 1194 1208 1190 1197 45,805 +5.09(+0.43%)
Oct 02, 2019 1203 1212 1192 1192 50,251 -14.18(-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.