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

Cable One Inc (NY: CABO )

358.05 -10.57 (-2.87%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 29, 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 (%)
Oct 31, 2018 831.54 851.35 829.68 840.60 34,552 +16.74(+2.03%)
Oct 30, 2018 801.12 826.06 801.12 823.86 33,940 +23.37(+2.92%)
Oct 29, 2018 805.57 818.10 792.98 800.49 38,870 +2.49(+0.31%)
Oct 26, 2018 809.77 816.32 795.71 798.00 39,746 -21.83(-2.66%)
Oct 25, 2018 812.77 827.21 810.87 819.83 59,471 +10.56(+1.30%)
Oct 24, 2018 837.09 837.28 808.62 809.28 52,840 -25.30(-3.03%)
Oct 23, 2018 829.98 844.18 819.02 834.58 60,812 -3.63(-0.43%)
Oct 22, 2018 836.63 853.81 835.21 838.21 65,559 +2.63(+0.31%)
Oct 19, 2018 826.67 835.92 820.92 835.58 74,058 +14.44(+1.76%)
Oct 18, 2018 819.18 822.63 808.93 821.14 22,408 +1.11(+0.14%)
Oct 17, 2018 819.66 826.17 808.94 820.03 33,134 +1.34(+0.16%)
Oct 16, 2018 807.03 818.69 803.40 818.69 29,427 +17.09(+2.13%)
Oct 15, 2018 784.28 810.71 784.28 801.60 38,360 +17.38(+2.22%)
Oct 12, 2018 798.34 799.55 784.12 784.22 34,844 -1.49(-0.19%)
Oct 11, 2018 801.43 803.51 783.84 785.71 36,607 -16.92(-2.11%)
Oct 10, 2018 830.39 832.40 802.43 802.63 32,624 -27.45(-3.31%)
Oct 09, 2018 818.67 832.40 814.11 830.08 47,603 +12.10(+1.48%)
Oct 08, 2018 810.07 820.82 806.50 817.98 26,015 +5.92(+0.73%)
Oct 05, 2018 822.10 825.88 807.13 812.06 24,828 -8.79(-1.07%)
Oct 04, 2018 821.39 824.18 817.08 820.86 18,546 -1.38(-0.17%)
Oct 03, 2018 828.58 832.52 818.33 822.24 39,740 -1.50(-0.18%)
Oct 02, 2018 819.78 834.17 817.50 823.74 42,553 +6.29(+0.77%)
Oct 01, 2018 831.88 841.05 813.55 817.45 51,007 -11.77(-1.42%)
Sep 28, 2018 821.05 830.03 821.05 829.22 31,221 +5.55(+0.67%)
Sep 27, 2018 824.51 830.43 821.70 823.67 32,785 +0.37(+0.04%)
Sep 26, 2018 814.66 831.89 813.86 823.30 50,544 +8.62(+1.06%)
Sep 25, 2018 808.43 814.68 799.63 814.68 59,442 +6.55(+0.81%)
Sep 24, 2018 821.81 821.81 804.87 808.13 80,493 -17.75(-2.15%)
Sep 21, 2018 831.08 833.03 824.62 825.89 101,657 -5.58(-0.67%)
Sep 20, 2018 837.36 840.17 830.62 831.46 27,922 -2.51(-0.30%)
Sep 19, 2018 835.68 840.00 823.95 833.98 45,123 -5.42(-0.65%)
Sep 18, 2018 826.39 844.17 826.39 839.40 44,230 +14.75(+1.79%)
Sep 17, 2018 811.10 826.22 809.88 824.65 89,086 +12.81(+1.58%)
Sep 14, 2018 808.99 819.50 808.00 811.84 43,156 +4.10(+0.51%)
Sep 13, 2018 810.23 814.56 804.06 807.74 58,900 +1.61(+0.20%)
Sep 12, 2018 799.55 808.67 793.92 806.12 53,375 +4.46(+0.56%)
Sep 11, 2018 795.66 806.25 793.82 801.66 39,401 +5.85(+0.73%)
Sep 10, 2018 802.39 803.31 792.44 795.82 36,522 -2.80(-0.35%)
Sep 07, 2018 789.83 804.10 789.83 798.62 36,976 +7.22(+0.91%)
Sep 06, 2018 787.33 791.41 783.77 791.40 31,275 +5.02(+0.64%)
Sep 05, 2018 779.26 788.44 774.38 786.38 34,012 +4.15(+0.53%)
Sep 04, 2018 781.53 785.68 780.10 782.23 23,802 -3.94(-0.50%)
Aug 31, 2018 786.17 786.17 786.17 0 -1.75(-0.22%)
Aug 30, 2018 781.20 793.31 780.33 787.92 21,736 +3.38(+0.43%)
Aug 29, 2018 786.26 786.26 776.04 784.54 67,726 +1.83(+0.23%)
Aug 28, 2018 778.91 787.04 778.54 782.71 20,689 +3.82(+0.49%)
Aug 27, 2018 759.47 781.92 759.47 778.89 29,485 +21.76(+2.87%)
Aug 24, 2018 754.52 764.95 753.13 757.13 48,804 +4.28(+0.57%)
Aug 23, 2018 755.92 756.38 748.88 752.85 43,397 -1.52(-0.20%)
Aug 22, 2018 759.88 760.80 752.03 754.37 34,336 -6.44(-0.85%)
Aug 21, 2018 744.18 762.96 744.18 760.80 39,084 +18.06(+2.43%)
Aug 20, 2018 739.01 743.52 735.88 742.74 29,297 +5.09(+0.69%)
Aug 17, 2018 744.54 753.59 734.21 737.65 85,891 -8.06(-1.08%)
Aug 16, 2018 730.13 746.04 724.49 745.71 36,048 +19.70(+2.71%)
Aug 15, 2018 727.01 731.35 720.61 726.01 50,991 -3.69(-0.51%)
Aug 14, 2018 727.33 737.61 725.45 729.70 51,520 +2.44(+0.34%)
Aug 13, 2018 726.44 732.96 721.15 727.25 52,111 +2.05(+0.28%)
Aug 10, 2018 710.39 733.12 706.19 725.20 44,655 +12.54(+1.76%)
Aug 09, 2018 686.11 715.33 686.11 712.66 49,350 +10.65(+1.52%)
Aug 08, 2018 698.16 706.40 696.20 702.01 36,131 +3.67(+0.53%)
Aug 07, 2018 688.91 703.52 688.37 698.34 46,483 +8.18(+1.19%)
Aug 06, 2018 678.55 691.27 677.81 690.16 58,532 +11.70(+1.72%)
Aug 03, 2018 667.84 678.64 667.84 678.46 36,322 +11.13(+1.67%)
Aug 02, 2018 672.27 674.44 664.78 667.33 24,940 -6.43(-0.95%)
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.