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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.