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 (%)
Mar 31, 2021 1698 1770 1688 1759 70,647 +55.70(+3.27%)
Mar 30, 2021 1734 1740 1691 1704 33,045 -32.04(-1.85%)
Mar 29, 2021 1742 1754 1722 1736 51,308 +1.63(+0.09%)
Mar 26, 2021 1736 1745 1692 1734 61,420 +8.04(+0.47%)
Mar 25, 2021 1683 1735 1681 1726 94,346 +27.44(+1.62%)
Mar 24, 2021 1728 1744 1684 1699 70,902 -43.36(-2.49%)
Mar 23, 2021 1747 1791 1737 1742 63,410 -16.78(-0.95%)
Mar 22, 2021 1693 1782 1693 1759 77,189 +67.88(+4.01%)
Mar 19, 2021 1727 1746 1690 1691 87,505 -42.79(-2.47%)
Mar 18, 2021 1736 1770 1715 1734 52,361 -20.44(-1.17%)
Mar 17, 2021 1789 1792 1733 1754 42,024 -22.28(-1.25%)
Mar 16, 2021 1788 1793 1770 1776 18,972 -12.18(-0.68%)
Mar 15, 2021 1802 1805 1770 1788 48,322 -6.73(-0.37%)
Mar 12, 2021 1735 1795 1733 1795 45,519 +47.72(+2.73%)
Mar 11, 2021 1776 1784 1738 1747 39,119 -12.64(-0.72%)
Mar 10, 2021 1764 1776 1758 1760 25,050 +9.33(+0.53%)
Mar 09, 2021 1775 1775 1742 1751 50,937 -9.09(-0.52%)
Mar 08, 2021 1754 1802 1745 1760 79,906 +27.88(+1.61%)
Mar 05, 2021 1712 1751 1682 1732 64,953 +28.79(+1.69%)
Mar 04, 2021 1686 1720 1665 1703 84,388 +23.11(+1.38%)
Mar 03, 2021 1732 1733 1636 1680 122,545 -71.95(-4.11%)
Mar 02, 2021 1822 1822 1747 1752 153,763 -99.69(-5.38%)
Mar 01, 2021 1855 1874 1835 1852 21,881 +9.23(+0.50%)
Feb 26, 2021 1905 1905 1829 1843 40,323 -41.26(-2.19%)
Feb 25, 2021 1914 1930 1873 1884 91,778 -51.17(-2.64%)
Feb 24, 2021 1923 1948 1905 1935 29,038 +13.53(+0.70%)
Feb 23, 2021 1907 1940 1886 1921 38,664 +0.83(+0.04%)
Feb 22, 2021 1950 1953 1919 1921 34,043 -39.52(-2.02%)
Feb 19, 2021 1997 2003 1958 1960 23,071 -26.93(-1.36%)
Feb 18, 2021 2021 2028 1986 1987 18,219 -37.58(-1.86%)
Feb 17, 2021 1972 2040 1972 2025 33,464 +48.15(+2.44%)
Feb 16, 2021 1978 1979 1962 1976 21,771 -2.63(-0.13%)
Feb 12, 2021 1966 1979 1958 1979 17,563 +2.15(+0.11%)
Feb 11, 2021 2016 2016 1962 1977 38,306 -27.90(-1.39%)
Feb 10, 2021 2000 2022 1989 2005 26,671 +0.02(+0.00%)
Feb 09, 2021 1957 2005 1946 2005 27,747 +20.97(+1.06%)
Feb 08, 2021 1997 1997 1965 1984 19,592 +0.83(+0.04%)
Feb 05, 2021 1982 2014 1978 1983 15,399 +1.17(+0.06%)
Feb 04, 2021 1968 1984 1957 1982 18,468 +8.74(+0.44%)
Feb 03, 2021 1981 1994 1954 1973 39,402 -25.87(-1.29%)
Feb 02, 2021 1946 2009 1946 1999 38,371 +62.23(+3.21%)
Feb 01, 2021 1934 1951 1916 1937 28,634 +14.64(+0.76%)
Jan 29, 2021 1939 1970 1893 1922 70,339 -47.45(-2.41%)
Jan 28, 2021 1854 1989 1854 1970 43,241 +130.04(+7.07%)
Jan 27, 2021 1914 1914 1840 1840 43,471 -107.57(-5.52%)
Jan 26, 2021 1982 1992 1930 1947 21,676 -40.43(-2.03%)
Jan 25, 2021 1970 1994 1965 1988 37,631 +22.15(+1.13%)
Jan 22, 2021 1952 1972 1952 1965 31,007 -6.31(-0.32%)
Jan 21, 2021 1969 1994 1969 1972 39,820 +7.09(+0.36%)
Jan 20, 2021 1940 1978 1940 1965 50,189 +42.39(+2.21%)
Jan 19, 2021 1931 1931 1915 1922 29,576 +13.79(+0.72%)
Jan 15, 2021 1894 1920 1894 1908 52,130 +2.94(+0.15%)
Jan 14, 2021 1904 1918 1891 1905 46,056 +5.09(+0.27%)
Jan 13, 2021 1918 1928 1891 1900 69,287 -24.13(-1.25%)
Jan 12, 2021 1983 1985 1908 1925 58,734 -55.60(-2.81%)
Jan 11, 2021 1964 1987 1964 1980 28,607 -3.85(-0.19%)
Jan 08, 2021 2022 2022 1970 1984 57,645 -34.25(-1.70%)
Jan 07, 2021 2012 2036 2012 2018 60,379 +4.80(+0.24%)
Jan 06, 2021 2009 2032 2004 2013 57,902 -14.41(-0.71%)
Jan 05, 2021 2065 2083 2011 2028 50,123 -40.58(-1.96%)
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.