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

Cable One Inc (NY: CABO )

398.92 +5.17 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2016 412.21 412.21 403.32 403.32 21,516 -2.20(-0.54%)
Mar 30, 2016 403.20 407.80 401.36 405.52 32,651 +3.21(+0.80%)
Mar 29, 2016 401.18 404.31 397.67 402.31 57,023 +0.78(+0.20%)
Mar 28, 2016 403.53 405.96 401.05 401.52 18,791 -1.83(-0.45%)
Mar 24, 2016 402.38 403.35 403.35 403.35 20,701 +1.63(+0.41%)
Mar 23, 2016 403.99 404.93 401.46 401.71 18,759 +0.36(+0.09%)
Mar 22, 2016 404.12 408.74 401.36 401.36 21,133 -2.44(-0.61%)
Mar 21, 2016 401.36 406.60 401.36 403.80 19,215 +2.42(+0.60%)
Mar 18, 2016 403.67 405.41 400.34 401.38 46,887 -3.26(-0.80%)
Mar 17, 2016 406.42 406.42 401.37 404.64 29,325 -0.34(-0.08%)
Mar 16, 2016 403.12 405.97 401.36 404.98 50,866 +0.19(+0.05%)
Mar 15, 2016 400.89 406.78 400.43 404.79 31,398 +1.65(+0.41%)
Mar 14, 2016 404.12 409.87 396.10 403.14 25,008 +0.02(+0.00%)
Mar 11, 2016 411.50 416.37 402.02 403.12 33,366 -4.82(-1.18%)
Mar 10, 2016 412.51 413.85 403.73 407.93 39,901 -0.09(-0.02%)
Mar 09, 2016 411.05 415.19 403.20 408.03 102,854 -3.27(-0.79%)
Mar 08, 2016 401.37 412.89 396.74 411.29 52,563 +9.94(+2.48%)
Mar 07, 2016 405.72 412.33 397.19 401.36 28,380 -6.62(-1.62%)
Mar 04, 2016 415.44 418.17 403.29 407.98 33,386 -7.12(-1.72%)
Mar 03, 2016 396.28 423.87 395.13 415.10 77,828 +28.13(+7.27%)
Mar 02, 2016 399.98 399.98 378.29 386.97 50,639 -7.93(-2.01%)
Mar 01, 2016 395.38 404.81 385.45 394.90 61,018 -0.53(-0.13%)
Feb 29, 2016 390.20 402.88 389.45 395.42 50,567 +5.56(+1.43%)
Feb 26, 2016 389.98 390.42 382.16 389.86 44,048 -0.73(-0.19%)
Feb 25, 2016 383.08 391.39 380.55 390.59 25,859 +6.91(+1.80%)
Feb 24, 2016 375.11 383.82 373.57 383.68 24,285 +6.77(+1.80%)
Feb 23, 2016 381.06 381.98 375.54 376.90 26,023 -4.48(-1.17%)
Feb 22, 2016 388.52 389.37 379.69 381.38 43,447 -3.58(-0.93%)
Feb 19, 2016 378.29 388.96 375.61 384.96 45,816 +5.64(+1.49%)
Feb 18, 2016 374.38 383.28 369.65 379.32 46,352 +4.77(+1.27%)
Feb 17, 2016 374.04 377.37 371.52 374.55 31,331 +1.25(+0.33%)
Feb 16, 2016 376.59 379.69 368.15 373.31 53,353 +0.27(+0.07%)
Feb 12, 2016 367.43 373.04 373.04 373.04 40,210 +7.19(+1.96%)
Feb 11, 2016 371.65 375.52 359.84 365.85 39,567 -9.48(-2.52%)
Feb 10, 2016 382.08 383.63 374.83 375.33 14,081 -3.66(-0.97%)
Feb 09, 2016 378.82 383.33 376.74 378.99 25,185 -3.35(-0.88%)
Feb 08, 2016 379.47 388.83 374.85 382.33 34,343 +2.44(+0.64%)
Feb 05, 2016 392.59 397.81 378.56 379.90 111,379 -13.59(-3.45%)
Feb 04, 2016 390.29 398.04 386.56 393.48 31,603 +3.17(+0.81%)
Feb 03, 2016 389.41 393.44 384.36 390.31 32,824 +4.15(+1.08%)
Feb 02, 2016 389.02 394.78 381.95 386.16 65,689 -7.99(-2.03%)
Feb 01, 2016 393.37 400.18 383.42 394.14 78,954 -1.13(-0.29%)
Jan 29, 2016 387.07 401.44 387.07 395.27 44,477 +8.57(+2.22%)
Jan 28, 2016 388.73 390.66 385.31 386.71 15,759 +1.60(+0.42%)
Jan 27, 2016 387.95 390.43 382.28 385.11 19,898 -1.51(-0.39%)
Jan 26, 2016 390.14 395.20 383.86 386.62 44,154 -4.07(-1.04%)
Jan 25, 2016 387.01 396.64 383.33 390.69 44,020 +2.80(+0.72%)
Jan 22, 2016 377.18 388.13 377.18 387.88 27,375 +12.00(+3.19%)
Jan 21, 2016 379.76 388.73 375.88 375.88 40,824 -1.06(-0.28%)
Jan 20, 2016 382.21 386.86 372.78 376.94 40,006 -9.92(-2.56%)
Jan 19, 2016 388.25 390.03 381.10 386.86 23,313 -0.49(-0.13%)
Jan 15, 2016 382.93 387.34 387.34 387.34 47,211 +0.79(+0.20%)
Jan 14, 2016 389.53 392.96 383.36 386.55 42,033 +0.81(+0.21%)
Jan 13, 2016 390.69 393.67 384.25 385.74 66,370 -4.94(-1.27%)
Jan 12, 2016 390.17 394.67 387.79 390.69 27,129 -2.21(-0.56%)
Jan 11, 2016 391.34 404.27 383.33 392.89 34,137 +3.68(+0.94%)
Jan 08, 2016 389.93 397.12 386.09 389.22 40,545 -0.72(-0.18%)
Jan 07, 2016 392.51 404.83 388.18 389.93 41,061 -9.03(-2.26%)
Jan 06, 2016 392.34 404.80 385.23 398.96 91,303 +3.92(+0.99%)
Jan 05, 2016 396.82 402.37 389.04 395.05 29,288 -1.77(-0.45%)
Jan 04, 2016 393.83 402.96 385.64 396.82 45,810 -1.83(-0.46%)
Dec 31, 2015 399.06 398.65 398.65 398.65 43,512 -4.15(-1.03%)
Dec 30, 2015 407.06 411.81 392.54 402.80 22,959 -1.90(-0.47%)
Dec 29, 2015 417.35 422.95 401.72 404.71 30,175 -8.61(-2.08%)
Dec 28, 2015 400.96 419.98 400.19 413.32 25,547 +13.41(+3.35%)
Dec 24, 2015 396.00 399.91 399.91 399.91 22,409 +5.00(+1.27%)
Dec 23, 2015 398.28 399.88 386.15 394.91 27,075 -1.30(-0.33%)
Dec 22, 2015 402.16 405.62 395.60 396.20 22,868 -5.45(-1.36%)
Dec 21, 2015 400.28 406.37 386.73 401.65 33,699 +0.34(+0.08%)
Dec 18, 2015 409.22 411.56 395.30 401.31 62,974 -11.43(-2.77%)
Dec 17, 2015 398.94 415.86 386.79 412.74 35,657 +12.50(+3.12%)
Dec 16, 2015 393.18 402.54 386.55 400.24 28,299 +4.66(+1.18%)
Dec 15, 2015 404.35 416.82 394.73 395.58 33,670 -7.25(-1.80%)
Dec 14, 2015 403.56 410.00 401.13 402.83 32,491 -2.03(-0.50%)
Dec 11, 2015 404.11 405.49 400.14 404.86 24,942 +2.94(+0.73%)
Dec 10, 2015 399.74 404.38 398.87 401.92 20,064 +4.85(+1.22%)
Dec 09, 2015 402.15 406.20 394.60 397.08 31,569 -3.77(-0.94%)
Dec 08, 2015 405.40 409.07 399.06 400.85 31,800 -6.83(-1.68%)
Dec 07, 2015 403.62 408.15 403.62 407.68 25,708 +1.76(+0.43%)
Dec 04, 2015 401.34 412.70 393.36 405.91 37,992 +7.90(+1.98%)
Dec 03, 2015 414.30 417.35 396.19 398.01 36,692 -21.98(-5.23%)
Dec 02, 2015 415.32 422.85 412.28 419.99 22,450 +5.31(+1.28%)
Dec 01, 2015 411.92 422.94 411.92 414.68 43,107 +4.45(+1.08%)
Nov 30, 2015 409.84 410.31 406.32 410.23 19,813 -0.19(-0.05%)
Nov 27, 2015 403.68 410.43 401.57 410.43 11,199 +4.86(+1.20%)
Nov 25, 2015 413.67 405.56 405.56 405.56 10,660 -7.91(-1.91%)
Nov 24, 2015 410.65 417.30 409.07 413.47 34,457 -1.09(-0.26%)
Nov 23, 2015 402.26 418.98 402.26 414.56 43,319 +9.50(+2.34%)
Nov 20, 2015 418.73 419.91 400.34 405.07 24,916 -12.78(-3.06%)
Nov 19, 2015 427.01 427.01 415.09 417.84 12,605 -9.94(-2.32%)
Nov 18, 2015 431.04 431.14 423.43 427.78 18,911 -4.12(-0.95%)
Nov 17, 2015 434.16 435.82 427.15 431.90 11,532 -1.50(-0.35%)
Nov 16, 2015 423.78 437.02 423.78 433.40 16,246 +2.27(+0.53%)
Nov 13, 2015 423.28 436.65 423.28 431.13 17,318 -3.69(-0.85%)
Nov 12, 2015 436.93 438.33 432.55 434.82 20,030 -3.72(-0.85%)
Nov 11, 2015 449.02 450.89 435.24 438.54 22,875 -10.91(-2.43%)
Nov 10, 2015 432.77 451.59 418.27 449.46 29,293 +14.64(+3.37%)
Nov 09, 2015 418.36 435.26 417.49 434.81 23,846 +15.17(+3.61%)
Nov 06, 2015 399.53 419.69 399.53 419.65 18,423 +19.19(+4.79%)
Nov 05, 2015 402.60 404.30 394.04 400.46 28,365 -2.14(-0.53%)
Nov 04, 2015 405.11 405.48 401.43 402.60 40,764 -0.19(-0.05%)
Nov 03, 2015 407.41 407.41 400.74 402.80 15,589 -4.63(-1.14%)
Nov 02, 2015 398.62 410.53 394.09 407.42 42,839 +10.24(+2.58%)
Oct 30, 2015 399.00 405.48 394.29 397.19 19,289 -0.60(-0.15%)
Oct 29, 2015 397.79 399.53 393.12 397.79 26,218 -2.04(-0.51%)
Oct 28, 2015 392.20 399.97 391.40 399.83 20,076 +7.85(+2.00%)
Oct 27, 2015 397.80 400.07 387.07 391.98 68,792 -4.28(-1.08%)
Oct 26, 2015 389.69 403.48 388.18 396.26 19,662 +7.47(+1.92%)
Oct 23, 2015 385.61 390.15 382.39 388.79 24,647 +2.62(+0.68%)
Oct 22, 2015 404.57 404.57 381.88 386.17 41,599 -3.36(-0.86%)
Oct 21, 2015 394.42 394.42 387.25 389.54 20,972 -9.05(-2.27%)
Oct 20, 2015 407.32 407.32 396.23 398.59 19,448 -6.81(-1.68%)
Oct 19, 2015 403.20 409.39 403.20 405.40 10,309 -0.99(-0.24%)
Oct 16, 2015 403.24 411.16 403.24 406.39 21,402 +3.19(+0.79%)
Oct 15, 2015 398.55 404.86 397.11 403.20 23,187 +4.57(+1.15%)
Oct 14, 2015 399.28 403.16 394.27 398.63 13,190 +1.60(+0.40%)
Oct 13, 2015 402.51 403.47 396.08 397.02 14,415 -4.60(-1.15%)
Oct 12, 2015 393.89 401.78 391.19 401.62 13,238 +8.36(+2.13%)
Oct 09, 2015 387.01 393.83 387.01 393.26 12,476 +6.60(+1.71%)
Oct 08, 2015 394.49 394.49 384.88 386.67 26,549 -5.41(-1.38%)
Oct 07, 2015 383.08 396.78 379.04 392.07 38,567 +10.33(+2.71%)
Oct 06, 2015 391.28 391.72 379.96 381.75 28,638 -11.37(-2.89%)
Oct 05, 2015 396.65 396.78 384.87 393.12 121,591 -1.83(-0.46%)
Oct 02, 2015 391.28 399.94 390.63 394.95 53,076 +2.42(+0.62%)
Oct 01, 2015 385.32 399.51 384.87 392.53 44,453 +8.19(+2.13%)
Sep 30, 2015 394.45 398.62 383.04 384.34 53,080 -7.60(-1.94%)
Sep 29, 2015 393.10 399.53 391.29 391.94 33,152 -0.25(-0.06%)
Sep 28, 2015 391.38 404.57 390.32 392.18 61,870 +1.04(+0.26%)
Sep 25, 2015 391.98 401.63 388.53 391.15 57,716 +2.14(+0.55%)
Sep 24, 2015 395.83 400.07 387.86 389.00 34,993 -9.34(-2.34%)
Sep 23, 2015 398.15 405.03 394.52 398.34 16,827 +1.09(+0.27%)
Sep 22, 2015 386.00 401.35 386.00 397.25 24,062 +6.09(+1.56%)
Sep 21, 2015 388.54 392.28 383.04 391.16 36,163 +2.69(+0.69%)
Sep 18, 2015 384.87 393.06 384.87 388.46 112,402 -0.40(-0.10%)
Sep 17, 2015 386.58 404.68 386.58 388.87 84,450 +2.15(+0.56%)
Sep 16, 2015 384.03 389.19 379.46 386.71 62,573 +1.77(+0.46%)
Sep 15, 2015 383.86 394.21 380.41 384.94 20,742 +0.00(+0.00%)
Sep 14, 2015 382.12 385.99 376.73 384.94 12,461 +2.30(+0.60%)
Sep 11, 2015 375.36 383.95 367.47 382.64 41,557 +4.32(+1.14%)
Sep 10, 2015 392.08 396.30 376.64 378.33 16,050 -13.35(-3.41%)
Sep 09, 2015 397.50 397.50 388.73 391.68 11,397 +2.23(+0.57%)
Sep 08, 2015 384.54 392.10 384.54 389.45 23,385 +8.59(+2.25%)
Sep 04, 2015 372.56 380.87 380.87 380.87 38,085 +6.16(+1.64%)
Sep 03, 2015 371.49 381.39 371.13 374.71 24,888 +2.73(+0.73%)
Sep 02, 2015 379.73 384.09 354.08 371.98 67,399 -4.40(-1.17%)
Sep 01, 2015 381.99 385.05 372.18 376.38 68,176 -4.22(-1.11%)
Aug 31, 2015 378.46 391.93 376.64 380.60 25,769 -2.60(-0.68%)
Aug 28, 2015 381.08 387.61 375.71 383.20 13,421 +1.99(+0.52%)
Aug 27, 2015 384.00 395.45 378.80 381.21 22,810 +1.91(+0.50%)
Aug 26, 2015 385.79 392.53 376.62 379.30 24,610 +0.63(+0.17%)
Aug 25, 2015 376.72 386.80 376.72 378.67 39,110 +2.97(+0.79%)
Aug 24, 2015 367.74 383.15 363.78 375.70 81,043 -8.94(-2.33%)
Aug 21, 2015 386.71 394.04 371.13 384.64 79,623 -4.72(-1.21%)
Aug 20, 2015 394.30 405.87 388.08 389.36 32,573 -7.31(-1.84%)
Aug 19, 2015 400.04 403.16 394.04 396.67 16,387 -5.64(-1.40%)
Aug 18, 2015 391.66 402.70 391.66 402.31 7,461 -0.89(-0.22%)
Aug 17, 2015 389.68 407.33 389.53 403.20 41,245 +14.43(+3.71%)
Aug 14, 2015 389.45 401.34 385.10 388.77 15,892 -0.64(-0.16%)
Aug 13, 2015 390.79 394.92 385.47 389.41 34,362 -0.61(-0.16%)
Aug 12, 2015 389.29 394.04 382.59 390.01 17,065 -1.77(-0.45%)
Aug 11, 2015 391.48 394.03 391.48 391.78 11,485 -2.53(-0.64%)
Aug 10, 2015 382.16 399.58 380.73 394.31 34,149 +13.64(+3.58%)
Aug 07, 2015 378.10 383.74 378.10 380.67 77,298 -0.10(-0.03%)
Aug 06, 2015 380.23 385.45 375.66 380.77 56,230 -1.35(-0.35%)
Aug 05, 2015 398.45 403.36 377.10 382.12 42,059 +2.18(+0.57%)
Aug 04, 2015 380.84 382.12 373.41 379.94 48,114 -1.81(-0.48%)
Aug 03, 2015 380.16 384.12 378.18 381.76 45,440 +1.26(+0.33%)
Jul 31, 2015 381.11 381.21 375.71 380.49 30,201 +2.28(+0.60%)
Jul 30, 2015 380.29 381.21 375.71 378.21 21,830 -3.03(-0.80%)
Jul 29, 2015 370.21 381.55 370.21 381.24 27,596 +5.89(+1.57%)
Jul 28, 2015 373.52 378.28 372.01 375.35 42,249 -2.79(-0.74%)
Jul 27, 2015 383.93 385.70 374.26 378.14 33,454 -9.23(-2.38%)
Jul 24, 2015 374.00 389.09 368.83 387.36 174,574 +20.37(+5.55%)
Jul 23, 2015 364.74 368.28 364.71 366.99 79,725 +3.05(+0.84%)
Jul 22, 2015 365.63 368.82 358.66 363.94 335,092 -2.59(-0.71%)
Jul 21, 2015 360.14 367.07 355.96 366.54 39,762 +5.89(+1.63%)
Jul 20, 2015 366.85 371.13 360.14 360.64 49,383 -5.75(-1.57%)
Jul 17, 2015 363.80 368.19 359.65 366.40 246,694 +3.06(+0.84%)
Jul 16, 2015 359.40 364.45 358.21 363.34 132,288 +1.67(+0.46%)
Jul 15, 2015 358.30 363.56 355.74 361.67 94,685 +3.96(+1.11%)
Jul 14, 2015 357.39 361.44 352.27 357.71 95,619 +2.25(+0.63%)
Jul 13, 2015 353.74 358.30 350.10 355.46 75,973 +3.76(+1.07%)
Jul 10, 2015 354.63 359.25 350.59 351.70 184,090 +0.98(+0.28%)
Jul 09, 2015 351.88 360.48 350.07 350.72 94,839 +2.04(+0.59%)
Jul 08, 2015 357.39 366.54 334.47 348.68 127,631 -12.20(-3.38%)
Jul 07, 2015 362.76 366.54 360.87 360.87 88,324 -1.78(-0.49%)
Jul 06, 2015 361.96 371.06 359.55 362.65 155,810 -3.63(-0.99%)
Jul 02, 2015 367.93 366.28 366.28 366.28 223,820 +0.65(+0.18%)
Jul 01, 2015 412.80 412.80 348.22 365.63 153,182 -24.28(-6.23%)
Jun 30, 2015 394.04 394.08 389.91 389.91 44,915 -4.12(-1.05%)
Jun 24, 2015 398.62 394.04 394.04 394.04 18,006 +0.00(+0.00%)
Jun 23, 2015 384.87 394.04 384.87 394.04 3,899 +9.16(+2.38%)
Jun 22, 2015 363.80 384.87 363.80 384.87 10,649 +20.89(+5.74%)
Jun 19, 2015 362.88 363.98 361.96 363.98 2,131 +1.10(+0.30%)
Jun 18, 2015 361.96 362.88 361.96 362.88 982 +0.92(+0.25%)
Jun 17, 2015 360.31 363.53 360.31 361.96 34,245 +16.58(+4.80%)
Jun 12, 2015 361.96 345.38 345.38 345.38 545 -21.01(-5.73%)
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.