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 29, 2022 1334 1349 1325 1336 66,101 -8.61(-0.64%)
Jul 28, 2022 1379 1390 1337 1344 74,560 -52.33(-3.75%)
Jul 27, 2022 1395 1406 1387 1396 35,434 -1.38(-0.10%)
Jul 26, 2022 1388 1409 1384 1398 26,662 +14.95(+1.08%)
Jul 25, 2022 1383 1401 1378 1383 27,346 -9.51(-0.68%)
Jul 22, 2022 1407 1412 1386 1392 40,508 -16.50(-1.17%)
Jul 21, 2022 1363 1410 1355 1409 71,439 +44.12(+3.23%)
Jul 20, 2022 1358 1367 1340 1365 27,986 +14.22(+1.05%)
Jul 19, 2022 1318 1352 1318 1351 30,087 +39.29(+3.00%)
Jul 18, 2022 1339 1339 1307 1311 46,170 -24.59(-1.84%)
Jul 15, 2022 1326 1342 1315 1336 37,613 +30.36(+2.33%)
Jul 14, 2022 1305 1311 1288 1306 40,129 -0.10(-0.01%)
Jul 13, 2022 1299 1320 1292 1306 43,244 +3.59(+0.28%)
Jul 12, 2022 1254 1309 1252 1302 56,290 +36.42(+2.88%)
Jul 11, 2022 1289 1292 1257 1266 50,644 -32.18(-2.48%)
Jul 08, 2022 1277 1305 1276 1298 90,773 +15.28(+1.19%)
Jul 07, 2022 1281 1293 1272 1282 43,803 +4.69(+0.37%)
Jul 06, 2022 1280 1305 1275 1278 39,229 -9.03(-0.70%)
Jul 05, 2022 1255 1287 1239 1287 46,513 +33.34(+2.66%)
Jul 01, 2022 1253 1275 1239 1253 57,089 +2.72(+0.22%)
Jun 30, 2022 1214 1251 1208 1251 58,639 +31.59(+2.59%)
Jun 29, 2022 1211 1224 1201 1219 44,605 +7.10(+0.59%)
Jun 28, 2022 1241 1254 1208 1212 49,120 -22.57(-1.83%)
Jun 27, 2022 1234 1241 1216 1235 56,516 +5.96(+0.49%)
Jun 24, 2022 1194 1234 1193 1229 81,465 +33.66(+2.82%)
Jun 23, 2022 1184 1197 1178 1195 37,164 +22.54(+1.92%)
Jun 22, 2022 1150 1198 1150 1172 64,183 +8.35(+0.72%)
Jun 21, 2022 1185 1194 1164 1164 60,794 -13.81(-1.17%)
Jun 17, 2022 1140 1194 1140 1178 80,204 +45.51(+4.02%)
Jun 16, 2022 1184 1187 1125 1132 71,428 -71.50(-5.94%)
Jun 15, 2022 1190 1220 1178 1204 64,085 +16.68(+1.40%)
Jun 14, 2022 1186 1206 1157 1187 61,421 -6.28(-0.53%)
Jun 13, 2022 1232 1232 1185 1194 61,414 -50.64(-4.07%)
Jun 10, 2022 1266 1270 1244 1244 43,150 -29.53(-2.32%)
Jun 09, 2022 1278 1296 1267 1274 46,634 -8.76(-0.68%)
Jun 08, 2022 1258 1284 1255 1282 57,734 +21.51(+1.71%)
Jun 07, 2022 1247 1261 1237 1261 30,901 +4.82(+0.38%)
Jun 06, 2022 1259 1268 1245 1256 41,030 +6.08(+0.49%)
Jun 03, 2022 1244 1258 1234 1250 30,012 +0.23(+0.02%)
Jun 02, 2022 1231 1262 1231 1250 39,117 +15.67(+1.27%)
Jun 01, 2022 1270 1270 1234 1234 53,849 -29.98(-2.37%)
May 31, 2022 1250 1276 1230 1264 62,143 +17.52(+1.41%)
May 27, 2022 1256 1258 1234 1247 42,586 +7.50(+0.61%)
May 26, 2022 1202 1246 1201 1239 45,469 +30.29(+2.51%)
May 25, 2022 1203 1223 1202 1209 59,308 +17.91(+1.50%)
May 24, 2022 1182 1196 1158 1191 45,759 +10.64(+0.90%)
May 23, 2022 1168 1184 1155 1180 41,636 +26.32(+2.28%)
May 20, 2022 1151 1168 1127 1154 51,283 +9.38(+0.82%)
May 19, 2022 1121 1160 1120 1145 57,382 +23.50(+2.10%)
May 18, 2022 1111 1142 1102 1121 57,456 -6.68(-0.59%)
May 17, 2022 1099 1130 1094 1128 42,040 +36.98(+3.39%)
May 16, 2022 1088 1115 1084 1091 45,003 -1.71(-0.16%)
May 13, 2022 1093 1113 1086 1092 57,494 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,839 +53.76(+5.20%)
May 11, 2022 1057 1090 1033 1033 79,699 -33.36(-3.13%)
May 10, 2022 1102 1102 1044 1067 98,540 -11.24(-1.04%)
May 09, 2022 1098 1109 1072 1078 98,477 -13.12(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,717 +35.20(+3.33%)
May 05, 2022 1094 1094 1050 1056 87,854 -47.08(-4.27%)
May 04, 2022 1095 1111 1059 1103 89,888 +13.79(+1.27%)
May 03, 2022 1116 1116 1067 1089 84,189 -26.89(-2.41%)
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.