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

Cable One Inc (NY: CABO )

395.42 +2.42 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2020 1788 1820 1728 1809 351,667 +34.29(+1.93%)
May 28, 2020 1787 1797 1754 1774 76,825 +9.71(+0.55%)
May 27, 2020 1709 1771 1630 1765 99,221 +50.43(+2.94%)
May 26, 2020 1737 1737 1699 1714 39,074 +11.87(+0.70%)
May 22, 2020 1747 1749 1697 1702 41,832 -57.29(-3.26%)
May 21, 2020 1749 1767 1716 1760 47,357 +22.04(+1.27%)
May 20, 2020 1738 1813 1702 1738 115,708 -49.05(-2.75%)
May 19, 2020 1807 1846 1723 1787 68,060 -61.19(-3.31%)
May 18, 2020 1779 1879 1779 1848 33,086 +90.86(+5.17%)
May 15, 2020 1728 1776 1697 1757 53,164 -8.15(-0.46%)
May 14, 2020 1786 1811 1744 1765 27,038 -24.34(-1.36%)
May 13, 2020 1827 1851 1736 1790 41,216 -22.64(-1.25%)
May 12, 2020 1957 1957 1812 1812 40,116 -16.54(-0.90%)
May 11, 2020 1766 1878 1766 1829 68,516 +62.81(+3.56%)
May 08, 2020 1864 1869 1763 1766 89,930 -63.87(-3.49%)
May 07, 2020 1873 1892 1830 1830 29,379 -13.52(-0.73%)
May 06, 2020 1855 1889 1833 1843 34,589 +5.55(+0.30%)
May 05, 2020 1767 1838 1767 1838 28,274 +44.31(+2.47%)
May 04, 2020 1786 1797 1759 1793 28,354 +11.23(+0.63%)
May 01, 2020 1792 1801 1745 1782 25,485 -49.16(-2.68%)
Apr 30, 2020 1879 1886 1828 1831 81,392 -45.13(-2.40%)
Apr 29, 2020 1789 1883 1787 1877 57,628 +100.41(+5.65%)
Apr 28, 2020 1799 1823 1748 1776 44,151 -2.90(-0.16%)
Apr 27, 2020 1766 1824 1766 1779 53,187 +42.27(+2.43%)
Apr 24, 2020 1659 1761 1636 1737 92,124 +65.33(+3.91%)
Apr 23, 2020 1652 1686 1624 1671 63,029 +27.55(+1.68%)
Apr 22, 2020 1608 1661 1608 1644 61,795 +78.33(+5.00%)
Apr 21, 2020 1695 1695 1562 1566 106,361 -141.76(-8.30%)
Apr 20, 2020 1628 1715 1628 1707 112,009 +8.08(+0.48%)
Apr 17, 2020 1611 1704 1611 1699 70,921 +41.26(+2.49%)
Apr 16, 2020 1652 1692 1634 1658 42,315 +30.22(+1.86%)
Apr 15, 2020 1639 1666 1628 1628 24,775 -27.62(-1.67%)
Apr 14, 2020 1614 1656 1598 1655 24,436 +71.84(+4.54%)
Apr 13, 2020 1632 1643 1553 1584 20,229 -48.14(-2.95%)
Apr 09, 2020 1652 1697 1614 1632 62,042 +18.89(+1.17%)
Apr 08, 2020 1627 1652 1610 1613 26,543 -3.63(-0.22%)
Apr 07, 2020 1604 1651 1589 1616 67,588 +40.34(+2.56%)
Apr 06, 2020 1523 1589 1496 1576 40,164 +105.11(+7.15%)
Apr 03, 2020 1527 1527 1444 1471 33,946 -65.74(-4.28%)
Apr 02, 2020 1447 1546 1426 1537 39,607 +61.39(+4.16%)
Apr 01, 2020 1512 1560 1432 1475 29,433 -98.70(-6.27%)
Mar 31, 2020 1576 1620 1552 1574 56,795 -9.08(-0.57%)
Mar 30, 2020 1419 1591 1419 1583 31,753 +178.20(+12.68%)
Mar 27, 2020 1392 1421 1370 1405 35,721 -25.32(-1.77%)
Mar 26, 2020 1380 1442 1380 1430 23,511 +101.16(+7.61%)
Mar 25, 2020 1340 1382 1278 1329 45,376 +9.01(+0.68%)
Mar 24, 2020 1256 1339 1254 1320 42,958 +105.48(+8.68%)
Mar 23, 2020 1221 1250 1155 1215 71,778 -2.29(-0.19%)
Mar 20, 2020 1189 1246 1189 1217 86,588 +23.45(+1.97%)
Mar 19, 2020 1111 1247 1089 1193 54,448 +80.89(+7.27%)
Mar 18, 2020 1102 1171 987.46 1112 60,591 -64.37(-5.47%)
Mar 17, 2020 1162 1195 1097 1177 61,660 +41.84(+3.69%)
Mar 16, 2020 1158 1223 1124 1135 49,990 -184.18(-13.96%)
Mar 13, 2020 1296 1326 1171 1319 65,280 +74.59(+5.99%)
Mar 12, 2020 1350 1397 1245 1245 56,905 -183.47(-12.85%)
Mar 11, 2020 1479 1503 1411 1428 29,272 -90.54(-5.96%)
Mar 10, 2020 1433 1519 1388 1519 55,177 +105.75(+7.48%)
Mar 09, 2020 1426 1490 1413 1413 30,668 -117.96(-7.71%)
Mar 06, 2020 1539 1567 1498 1531 39,377 -38.11(-2.43%)
Mar 05, 2020 1582 1645 1565 1569 36,854 -25.54(-1.60%)
Mar 04, 2020 1566 1628 1560 1594 38,911 +51.41(+3.33%)
Mar 03, 2020 1516 1574 1508 1543 41,706 -12.99(-0.83%)
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.