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

Cable One Inc (NY: CABO )

346.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2020 1667 1689 1651 1673 41,426 +16.82(+1.02%)
Jun 29, 2020 1621 1659 1612 1656 33,033 +40.36(+2.50%)
Jun 26, 2020 1648 1652 1612 1616 99,950 -31.12(-1.89%)
Jun 25, 2020 1652 1660 1619 1647 35,431 -5.61(-0.34%)
Jun 24, 2020 1669 1669 1611 1652 49,558 -25.25(-1.51%)
Jun 23, 2020 1700 1703 1669 1678 30,678 -17.64(-1.04%)
Jun 22, 2020 1678 1704 1669 1695 35,884 -1.27(-0.07%)
Jun 19, 2020 1725 1725 1679 1696 96,766 -24.31(-1.41%)
Jun 18, 2020 1689 1727 1689 1721 34,664 +11.38(+0.67%)
Jun 17, 2020 1712 1749 1699 1709 44,453 +7.12(+0.42%)
Jun 16, 2020 1682 1718 1662 1702 35,485 +64.27(+3.92%)
Jun 15, 2020 1602 1698 1602 1638 57,921 +11.59(+0.71%)
Jun 12, 2020 1653 1655 1595 1626 60,797 +10.73(+0.66%)
Jun 11, 2020 1655 1701 1616 1616 46,449 -83.07(-4.89%)
Jun 10, 2020 1706 1706 1661 1699 49,343 +2.75(+0.16%)
Jun 09, 2020 1694 1704 1689 1696 37,673 -9.89(-0.58%)
Jun 08, 2020 1657 1709 1641 1706 46,570 +64.26(+3.91%)
Jun 05, 2020 1668 1687 1636 1642 97,934 -20.79(-1.25%)
Jun 04, 2020 1707 1720 1648 1662 55,377 -66.22(-3.83%)
Jun 03, 2020 1756 1759 1725 1729 40,720 -37.15(-2.10%)
Jun 02, 2020 1781 1781 1744 1766 44,784 -9.27(-0.52%)
Jun 01, 2020 1790 1802 1747 1775 71,347 -3.29(-0.19%)
May 29, 2020 1758 1790 1699 1778 357,676 +33.71(+1.93%)
May 28, 2020 1757 1767 1725 1745 78,138 +9.55(+0.55%)
May 27, 2020 1680 1741 1602 1735 100,916 +49.58(+2.94%)
May 26, 2020 1708 1708 1670 1686 39,742 +11.67(+0.70%)
May 22, 2020 1718 1720 1669 1674 42,547 -56.33(-3.26%)
May 21, 2020 1720 1737 1687 1730 48,166 +21.67(+1.27%)
May 20, 2020 1708 1783 1674 1708 117,686 -48.22(-2.74%)
May 19, 2020 1776 1815 1694 1757 69,223 -60.16(-3.31%)
May 18, 2020 1749 1847 1749 1817 33,651 +89.33(+5.17%)
May 15, 2020 1699 1746 1668 1728 54,073 -8.01(-0.46%)
May 14, 2020 1756 1781 1715 1736 27,500 -23.93(-1.36%)
May 13, 2020 1796 1820 1706 1759 41,921 -22.26(-1.25%)
May 12, 2020 1924 1924 1782 1782 40,802 -16.27(-0.90%)
May 11, 2020 1737 1846 1737 1798 69,687 +61.76(+3.56%)
May 08, 2020 1833 1837 1733 1736 91,467 -62.79(-3.49%)
May 07, 2020 1841 1860 1799 1799 29,881 -13.31(-0.73%)
May 06, 2020 1824 1858 1802 1812 35,180 +5.46(+0.30%)
May 05, 2020 1737 1807 1737 1807 28,757 +43.57(+2.47%)
May 04, 2020 1756 1767 1729 1763 28,839 +11.04(+0.63%)
May 01, 2020 1761 1771 1716 1752 25,921 -48.33(-2.68%)
Apr 30, 2020 1848 1854 1797 1801 82,782 -44.37(-2.40%)
Apr 29, 2020 1759 1852 1757 1845 58,613 +98.72(+5.65%)
Apr 28, 2020 1769 1792 1719 1746 44,906 -2.85(-0.16%)
Apr 27, 2020 1736 1793 1736 1749 54,096 +41.56(+2.43%)
Apr 24, 2020 1631 1731 1609 1708 93,698 +64.23(+3.91%)
Apr 23, 2020 1624 1657 1597 1643 64,107 +27.09(+1.68%)
Apr 22, 2020 1581 1633 1581 1616 62,851 +77.01(+5.00%)
Apr 21, 2020 1666 1666 1535 1539 108,179 -139.37(-8.30%)
Apr 20, 2020 1600 1686 1600 1679 113,923 +7.94(+0.48%)
Apr 17, 2020 1584 1675 1584 1671 72,133 +40.56(+2.49%)
Apr 16, 2020 1625 1663 1607 1630 43,038 +29.72(+1.86%)
Apr 15, 2020 1611 1638 1600 1600 25,198 -27.16(-1.67%)
Apr 14, 2020 1587 1628 1571 1628 24,854 +70.64(+4.54%)
Apr 13, 2020 1605 1615 1527 1557 20,575 -47.34(-2.95%)
Apr 09, 2020 1624 1669 1587 1604 63,103 +18.57(+1.17%)
Apr 08, 2020 1599 1624 1583 1586 26,997 -3.57(-0.22%)
Apr 07, 2020 1577 1623 1563 1589 68,743 +39.67(+2.56%)
Apr 06, 2020 1497 1562 1471 1550 40,851 +103.34(+7.15%)
Apr 03, 2020 1502 1502 1420 1446 34,526 -64.63(-4.28%)
Apr 02, 2020 1423 1520 1402 1511 40,283 +60.36(+4.16%)
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.