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

Cable One Inc (NY: CABO )

387.85 -4.48 (-1.14%)
Streaming Delayed Price Updated: 2:05 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 (%)
Mar 29, 2019 941.28 941.28 926.65 933.64 30,903 -4.39(-0.47%)
Mar 28, 2019 933.76 940.80 926.72 938.03 35,723 +5.12(+0.55%)
Mar 27, 2019 931.40 934.13 925.72 932.91 42,534 +4.08(+0.44%)
Mar 26, 2019 919.76 928.90 917.31 928.83 68,420 +15.53(+1.70%)
Mar 25, 2019 910.46 918.51 905.10 913.30 56,602 -0.41(-0.04%)
Mar 22, 2019 898.99 920.90 898.99 913.71 75,576 +17.69(+1.97%)
Mar 21, 2019 891.90 903.87 891.90 896.02 68,055 +3.63(+0.41%)
Mar 20, 2019 896.15 901.82 888.65 892.38 59,852 -4.71(-0.52%)
Mar 19, 2019 898.57 899.00 889.38 897.09 76,063 +2.80(+0.31%)
Mar 18, 2019 900.70 900.70 881.91 894.30 79,817 -6.73(-0.75%)
Mar 15, 2019 897.13 905.84 896.47 901.03 86,507 +3.12(+0.35%)
Mar 14, 2019 890.79 898.33 887.91 897.91 62,311 +3.86(+0.43%)
Mar 13, 2019 894.28 898.67 889.53 894.05 71,951 +5.04(+0.57%)
Mar 12, 2019 880.45 889.33 879.93 889.01 50,537 +8.32(+0.95%)
Mar 11, 2019 875.25 888.20 869.21 880.68 58,833 +5.25(+0.60%)
Mar 08, 2019 880.36 880.98 866.64 875.43 67,797 -8.10(-0.92%)
Mar 07, 2019 880.82 894.64 878.80 883.53 71,188 +1.06(+0.12%)
Mar 06, 2019 901.68 905.27 879.91 882.46 57,283 -17.51(-1.95%)
Mar 05, 2019 904.85 906.13 893.91 899.98 59,880 -4.80(-0.53%)
Mar 04, 2019 904.28 906.08 887.05 904.78 55,764 +2.56(+0.28%)
Mar 01, 2019 907.78 918.15 889.78 902.22 65,695 -0.61(-0.07%)
Feb 28, 2019 907.60 910.36 888.68 902.83 58,378 -14.86(-1.62%)
Feb 27, 2019 912.53 922.82 907.76 917.69 30,450 +4.46(+0.49%)
Feb 26, 2019 914.19 919.07 908.54 913.23 24,901 -2.37(-0.26%)
Feb 25, 2019 916.68 918.06 898.27 915.60 34,072 +1.24(+0.14%)
Feb 22, 2019 916.16 919.96 910.19 914.36 45,724 +0.11(+0.01%)
Feb 21, 2019 898.07 916.76 894.72 914.25 55,430 +16.11(+1.79%)
Feb 20, 2019 884.73 899.70 882.57 898.14 36,592 +11.44(+1.29%)
Feb 19, 2019 887.56 899.40 884.14 886.70 22,477 -0.86(-0.10%)
Feb 15, 2019 871.36 889.75 870.53 887.56 78,414 +18.96(+2.18%)
Feb 14, 2019 853.52 873.19 853.52 868.60 29,669 +13.38(+1.56%)
Feb 13, 2019 861.88 861.88 854.05 855.22 36,968 -5.31(-0.62%)
Feb 12, 2019 859.65 863.75 852.81 860.53 31,432 +4.50(+0.53%)
Feb 11, 2019 871.45 872.03 849.86 856.03 55,614 -12.56(-1.45%)
Feb 08, 2019 863.03 872.20 857.01 868.59 34,868 +3.49(+0.40%)
Feb 07, 2019 856.32 866.25 852.81 865.10 24,892 +6.15(+0.72%)
Feb 06, 2019 854.87 864.78 847.90 858.95 47,819 +3.10(+0.36%)
Feb 05, 2019 854.35 856.86 841.26 855.85 24,288 +5.68(+0.67%)
Feb 04, 2019 849.76 857.08 843.73 850.17 32,331 +2.38(+0.28%)
Feb 01, 2019 839.46 850.74 832.52 847.79 32,340 +8.31(+0.99%)
Jan 31, 2019 813.01 840.18 807.83 839.49 58,505 +26.21(+3.22%)
Jan 30, 2019 830.28 830.28 807.35 813.28 20,519 -13.37(-1.62%)
Jan 29, 2019 824.78 833.43 822.21 826.64 13,391 +2.86(+0.35%)
Jan 28, 2019 817.34 830.76 811.54 823.78 42,895 +2.89(+0.35%)
Jan 25, 2019 819.64 827.31 811.16 820.89 17,908 +6.26(+0.77%)
Jan 24, 2019 805.75 818.07 805.75 814.62 13,449 +5.59(+0.69%)
Jan 23, 2019 811.22 825.22 792.30 809.03 39,211 +4.29(+0.53%)
Jan 22, 2019 814.17 820.85 794.64 804.74 47,398 -2.70(-0.33%)
Jan 18, 2019 803.47 808.30 798.34 807.44 20,120 +9.34(+1.17%)
Jan 17, 2019 801.37 807.52 786.72 798.10 34,717 -5.98(-0.74%)
Jan 16, 2019 802.71 805.37 787.19 804.08 26,306 +1.82(+0.23%)
Jan 15, 2019 809.91 810.63 792.18 802.25 25,397 -5.82(-0.72%)
Jan 14, 2019 808.30 810.37 803.09 808.07 26,424 -3.12(-0.38%)
Jan 11, 2019 801.01 811.62 797.59 811.20 22,543 +8.38(+1.04%)
Jan 10, 2019 794.76 802.82 791.73 802.82 12,991 +5.96(+0.75%)
Jan 09, 2019 813.36 813.53 793.46 796.85 18,373 -16.54(-2.03%)
Jan 08, 2019 803.08 813.39 802.53 813.39 28,779 +12.26(+1.53%)
Jan 07, 2019 792.14 807.30 786.13 801.12 51,388 +8.97(+1.13%)
Jan 04, 2019 778.18 794.91 778.18 792.15 31,392 +21.38(+2.77%)
Jan 03, 2019 759.38 782.30 752.78 770.78 33,164 +8.28(+1.09%)
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.