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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 1177 1186 1154 1160 42,229 -14.62(-1.25%)
Jul 30, 2019 1159 1183 1157 1174 47,142 +15.04(+1.30%)
Jul 29, 2019 1162 1174 1156 1159 69,316 -1.77(-0.15%)
Jul 26, 2019 1162 1165 1152 1161 39,977 -0.77(-0.07%)
Jul 25, 2019 1152 1167 1146 1162 54,245 +9.40(+0.82%)
Jul 24, 2019 1136 1152 1120 1152 38,175 +15.68(+1.38%)
Jul 23, 2019 1149 1150 1130 1137 34,652 -9.34(-0.81%)
Jul 22, 2019 1156 1161 1146 1146 85,643 -7.31(-0.63%)
Jul 19, 2019 1161 1180 1149 1153 66,524 -5.78(-0.50%)
Jul 18, 2019 1159 1164 1156 1159 31,458 -6.20(-0.53%)
Jul 17, 2019 1166 1170 1154 1165 29,181 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1163 1167 27,814 -6.95(-0.59%)
Jul 15, 2019 1172 1185 1167 1174 14,791 -0.17(-0.01%)
Jul 12, 2019 1162 1178 1157 1174 42,286 +13.30(+1.15%)
Jul 11, 2019 1165 1173 1158 1160 69,352 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1156 1161 36,244 +0.72(+0.06%)
Jul 09, 2019 1153 1162 1146 1161 96,697 +3.48(+0.30%)
Jul 08, 2019 1159 1164 1154 1157 50,834 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1135 1161 90,133 +14.09(+1.23%)
Jul 03, 2019 1145 1160 1143 1147 30,324 +7.26(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,502 +14.58(+1.30%)
Jul 01, 2019 1118 1135 1113 1125 70,298 +9.48(+0.85%)
Jun 28, 2019 1096 1121 1093 1116 95,904 +26.21(+2.41%)
Jun 27, 2019 1061 1092 1059 1090 97,867 +31.45(+2.97%)
Jun 26, 2019 1079 1079 1055 1058 52,707 -18.18(-1.69%)
Jun 25, 2019 1086 1093 1073 1077 92,552 -10.19(-0.94%)
Jun 24, 2019 1103 1104 1084 1087 47,866 -14.04(-1.28%)
Jun 21, 2019 1108 1112 1095 1101 96,324 -10.95(-0.98%)
Jun 20, 2019 1109 1119 1106 1112 61,438 +3.61(+0.33%)
Jun 19, 2019 1098 1111 1087 1108 85,487 +9.77(+0.89%)
Jun 18, 2019 1110 1122 1095 1098 50,860 -7.21(-0.65%)
Jun 17, 2019 1084 1111 1078 1106 62,985 +18.16(+1.67%)
Jun 14, 2019 1087 1094 1075 1087 101,570 -2.71(-0.25%)
Jun 13, 2019 1111 1111 1084 1090 66,920 -18.23(-1.64%)
Jun 12, 2019 1108 1114 1101 1108 36,059 -1.03(-0.09%)
Jun 11, 2019 1114 1118 1104 1109 59,009 -2.90(-0.26%)
Jun 10, 2019 1128 1128 1097 1112 54,794 -15.09(-1.34%)
Jun 07, 2019 1123 1137 1115 1127 29,379 +4.70(+0.42%)
Jun 06, 2019 1111 1125 1111 1123 38,147 +11.18(+1.01%)
Jun 05, 2019 1098 1116 1098 1111 56,828 +15.28(+1.39%)
Jun 04, 2019 1085 1100 1081 1096 45,431 +21.34(+1.99%)
Jun 03, 2019 1063 1080 1062 1075 64,526 +10.24(+0.96%)
May 31, 2019 1067 1072 1060 1065 54,877 -10.96(-1.02%)
May 30, 2019 1070 1085 1061 1076 46,080 +6.93(+0.65%)
May 29, 2019 1082 1082 1058 1069 62,898 -17.27(-1.59%)
May 28, 2019 1075 1094 1070 1086 84,532 +11.53(+1.07%)
May 24, 2019 1088 1088 1074 1074 56,871 -9.52(-0.88%)
May 23, 2019 1077 1087 1074 1084 74,074 +0.69(+0.06%)
May 22, 2019 1082 1092 1077 1083 49,840 -1.81(-0.17%)
May 21, 2019 1074 1089 1068 1085 36,073 +13.71(+1.28%)
May 20, 2019 1080 1081 1070 1071 129,956 -12.68(-1.17%)
May 17, 2019 1068 1091 1068 1084 84,720 +11.04(+1.03%)
May 16, 2019 1058 1074 1058 1073 38,658 +15.55(+1.47%)
May 15, 2019 1047 1066 1047 1057 98,875 +5.36(+0.51%)
May 14, 2019 1027 1061 1027 1052 57,175 +28.10(+2.74%)
May 13, 2019 1027 1032 1016 1024 67,255 -13.49(-1.30%)
May 10, 2019 1041 1050 1005 1037 74,104 -8.88(-0.85%)
May 09, 2019 1033 1054 1031 1046 128,041 +8.34(+0.80%)
May 08, 2019 1028 1048 1028 1038 132,054 +10.20(+0.99%)
May 07, 2019 1023 1032 1009 1028 61,581 -0.44(-0.04%)
May 06, 2019 1022 1029 1018 1028 98,104 -0.46(-0.04%)
May 03, 2019 1006 1029 1004 1029 95,232 +26.27(+2.62%)
May 02, 2019 993.73 1004 988.53 1002 78,244 +7.54(+0.76%)
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.