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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2019 1067 1071 1060 1064 54,903 -10.95(-1.02%)
May 30, 2019 1070 1085 1061 1075 46,102 +6.93(+0.65%)
May 29, 2019 1081 1081 1058 1068 62,928 -17.27(-1.59%)
May 28, 2019 1075 1094 1070 1085 84,572 +11.53(+1.07%)
May 24, 2019 1087 1088 1074 1074 56,898 -9.52(-0.88%)
May 23, 2019 1076 1086 1074 1083 74,109 +0.69(+0.06%)
May 22, 2019 1082 1091 1076 1083 49,863 -1.80(-0.17%)
May 21, 2019 1074 1089 1067 1084 36,090 +13.70(+1.28%)
May 20, 2019 1079 1081 1070 1071 130,017 -12.68(-1.17%)
May 17, 2019 1068 1090 1068 1083 84,761 +11.03(+1.03%)
May 16, 2019 1058 1074 1058 1072 38,676 +15.55(+1.47%)
May 15, 2019 1046 1065 1046 1057 98,922 +5.36(+0.51%)
May 14, 2019 1027 1060 1027 1052 57,202 +28.09(+2.74%)
May 13, 2019 1026 1031 1015 1023 67,287 -13.49(-1.30%)
May 10, 2019 1040 1050 1005 1037 74,139 -8.87(-0.85%)
May 09, 2019 1033 1054 1030 1046 128,101 +8.33(+0.80%)
May 08, 2019 1027 1048 1027 1037 132,116 +10.19(+0.99%)
May 07, 2019 1022 1031 1009 1027 61,610 -0.43(-0.04%)
May 06, 2019 1021 1028 1018 1028 98,151 -0.46(-0.04%)
May 03, 2019 1005 1028 1003 1028 95,277 +26.25(+2.62%)
May 02, 2019 993.26 1004 988.06 1002 78,282 +7.54(+0.76%)
May 01, 2019 1008 1023 993.42 994.36 89,424 -14.12(-1.40%)
Apr 30, 2019 993.76 1012 993.76 1008 80,027 +15.90(+1.60%)
Apr 29, 2019 983.76 1000 982.97 992.57 57,597 +9.93(+1.01%)
Apr 26, 2019 971.40 989.80 971.40 982.64 55,946 +11.61(+1.20%)
Apr 25, 2019 972.52 979.43 959.79 971.03 45,904 +1.92(+0.20%)
Apr 24, 2019 970.88 971.26 964.04 969.11 23,471 -1.63(-0.17%)
Apr 23, 2019 973.99 979.83 969.61 970.73 60,901 -3.15(-0.32%)
Apr 22, 2019 971.86 986.85 971.28 973.88 74,504 -0.98(-0.10%)
Apr 18, 2019 978.17 981.43 962.32 974.86 62,782 +0.04(+0.00%)
Apr 17, 2019 975.25 982.53 967.66 974.82 73,299 +1.25(+0.13%)
Apr 16, 2019 972.17 980.49 967.65 973.57 48,496 +2.75(+0.28%)
Apr 15, 2019 968.25 980.43 964.22 970.82 63,957 +3.89(+0.40%)
Apr 12, 2019 980.39 980.39 963.77 966.93 70,248 -8.33(-0.85%)
Apr 11, 2019 971.47 979.93 961.20 975.26 83,680 +6.11(+0.63%)
Apr 10, 2019 963.84 975.63 962.69 969.16 50,906 +7.68(+0.80%)
Apr 09, 2019 960.14 967.00 950.82 961.47 54,664 -0.08(-0.01%)
Apr 08, 2019 954.09 963.27 951.20 961.55 77,443 +7.45(+0.78%)
Apr 05, 2019 947.45 957.30 946.78 954.10 39,330 +9.49(+1.00%)
Apr 04, 2019 942.79 953.08 932.58 944.61 70,740 +4.43(+0.47%)
Apr 03, 2019 951.86 956.61 936.01 940.18 65,080 -9.83(-1.03%)
Apr 02, 2019 950.40 955.32 937.60 950.01 76,176 +1.37(+0.14%)
Apr 01, 2019 942.35 951.89 934.91 948.64 73,938 +15.44(+1.65%)
Mar 29, 2019 940.84 940.84 926.21 933.20 30,917 -4.38(-0.47%)
Mar 28, 2019 933.32 940.35 926.28 937.59 35,740 +5.12(+0.55%)
Mar 27, 2019 930.96 933.69 925.28 932.47 42,555 +4.08(+0.44%)
Mar 26, 2019 919.33 928.47 916.88 928.39 68,452 +15.52(+1.70%)
Mar 25, 2019 910.03 918.07 904.67 912.87 56,629 -0.41(-0.04%)
Mar 22, 2019 898.56 920.46 898.56 913.28 75,611 +17.69(+1.97%)
Mar 21, 2019 891.48 903.44 891.48 895.59 68,087 +3.63(+0.41%)
Mar 20, 2019 895.73 901.39 888.23 891.96 59,880 -4.71(-0.52%)
Mar 19, 2019 898.14 898.58 888.96 896.67 76,099 +2.79(+0.31%)
Mar 18, 2019 900.27 900.27 881.49 893.87 79,855 -6.73(-0.75%)
Mar 15, 2019 896.71 905.41 896.05 900.61 86,548 +3.12(+0.35%)
Mar 14, 2019 890.37 897.90 887.49 897.49 62,341 +3.86(+0.43%)
Mar 13, 2019 893.85 898.24 889.11 893.62 71,985 +5.04(+0.57%)
Mar 12, 2019 880.04 888.91 879.51 888.59 50,561 +8.32(+0.95%)
Mar 11, 2019 874.84 887.78 868.80 880.26 58,861 +5.25(+0.60%)
Mar 08, 2019 879.94 880.57 866.23 875.02 67,829 -8.09(-0.92%)
Mar 07, 2019 880.40 894.22 878.38 883.11 71,222 +1.06(+0.12%)
Mar 06, 2019 901.25 904.85 879.49 882.04 57,310 -17.51(-1.95%)
Mar 05, 2019 904.42 905.70 893.49 899.55 59,909 -4.80(-0.53%)
Mar 04, 2019 903.86 905.65 886.63 904.35 55,790 +2.56(+0.28%)
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.