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

Cable One Inc (NY: CABO )

398.92 +5.17 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2022 1507 1507 1417 1417 49,870 -78.81(-5.27%)
Mar 30, 2022 1501 1514 1493 1496 28,525 -9.75(-0.65%)
Mar 29, 2022 1500 1526 1495 1506 28,774 +29.26(+1.98%)
Mar 28, 2022 1458 1478 1441 1477 21,627 +18.00(+1.23%)
Mar 25, 2022 1432 1461 1432 1459 27,579 +33.75(+2.37%)
Mar 24, 2022 1412 1435 1402 1425 25,268 +12.78(+0.90%)
Mar 23, 2022 1470 1480 1405 1412 39,625 -70.21(-4.74%)
Mar 22, 2022 1456 1490 1456 1482 26,183 +23.53(+1.61%)
Mar 21, 2022 1476 1491 1450 1459 35,504 -21.19(-1.43%)
Mar 18, 2022 1435 1481 1435 1480 51,438 +36.25(+2.51%)
Mar 17, 2022 1410 1449 1406 1444 21,625 +30.51(+2.16%)
Mar 16, 2022 1426 1429 1389 1413 31,544 -13.22(-0.93%)
Mar 15, 2022 1444 1449 1414 1427 39,824 -5.43(-0.38%)
Mar 14, 2022 1399 1434 1399 1432 43,229 +19.41(+1.37%)
Mar 11, 2022 1446 1453 1410 1413 41,168 -17.72(-1.24%)
Mar 10, 2022 1412 1433 1401 1430 30,895 +14.07(+0.99%)
Mar 09, 2022 1398 1419 1393 1416 43,686 +38.13(+2.77%)
Mar 08, 2022 1397 1403 1372 1378 40,549 -10.16(-0.73%)
Mar 07, 2022 1415 1429 1386 1388 43,294 -20.11(-1.43%)
Mar 04, 2022 1387 1414 1387 1408 36,158 +14.70(+1.05%)
Mar 03, 2022 1406 1407 1376 1394 34,338 +1.90(+0.14%)
Mar 02, 2022 1382 1412 1382 1392 33,919 +9.88(+0.71%)
Mar 01, 2022 1381 1402 1379 1382 44,347 -5.18(-0.37%)
Feb 28, 2022 1405 1437 1373 1387 80,111 -7.27(-0.52%)
Feb 25, 2022 1367 1411 1350 1394 55,597 +18.16(+1.32%)
Feb 24, 2022 1333 1382 1332 1376 47,665 +24.35(+1.80%)
Feb 23, 2022 1428 1428 1347 1352 32,406 -64.83(-4.58%)
Feb 22, 2022 1437 1446 1411 1417 41,793 -11.09(-0.78%)
Feb 18, 2022 1428 0 +11.90(+0.84%)
Feb 17, 2022 1460 1460 1415 1416 29,116 -42.62(-2.92%)
Feb 16, 2022 1460 1465 1446 1458 28,459 -13.46(-0.91%)
Feb 15, 2022 1472 1481 1459 1472 33,916 +19.16(+1.32%)
Feb 14, 2022 1484 1494 1444 1453 40,289 -34.35(-2.31%)
Feb 11, 2022 1502 1510 1478 1487 27,334 -12.04(-0.80%)
Feb 10, 2022 1495 1508 1493 1499 20,661 -10.71(-0.71%)
Feb 09, 2022 1525 1533 1498 1510 28,628 -3.93(-0.26%)
Feb 08, 2022 1505 1519 1505 1514 25,546 +13.35(+0.89%)
Feb 07, 2022 1514 1531 1495 1500 19,918 -14.17(-0.94%)
Feb 04, 2022 1530 1531 1508 1515 32,259 +9.65(+0.64%)
Feb 03, 2022 1483 1516 1505 22,996 +15.67(+1.05%)
Feb 02, 2022 1514 1514 1487 1489 31,556 -11.24(-0.75%)
Feb 01, 2022 1481 1511 1476 1500 41,892 +7.84(+0.53%)
Jan 31, 2022 1462 1505 1493 49,732 +34.92(+2.40%)
Jan 28, 2022 1408 1460 1404 1458 42,691 +52.18(+3.71%)
Jan 27, 2022 1418 1427 1399 1406 28,347 -5.61(-0.40%)
Jan 26, 2022 1469 1470 1405 1411 34,175 -48.99(-3.36%)
Jan 25, 2022 1478 1478 1430 1460 44,427 -29.22(-1.96%)
Jan 24, 2022 1463 1497 1440 1489 51,239 +13.40(+0.91%)
Jan 21, 2022 1484 1503 1476 1476 44,147 -20.60(-1.38%)
Jan 20, 2022 1522 1544 1494 1497 54,592 -32.40(-2.12%)
Jan 19, 2022 1530 1559 1520 1529 85,743 +16.85(+1.11%)
Jan 18, 2022 1501 1521 1476 1512 108,750 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.58(-0.37%)
Jan 13, 2022 1549 1549 1507 1513 39,334 -39.74(-2.56%)
Jan 12, 2022 1559 1581 1547 1553 49,811 -9.64(-0.62%)
Jan 11, 2022 1571 1571 1547 1562 63,496 -14.80(-0.94%)
Jan 10, 2022 1609 1609 1572 1577 36,323 -35.74(-2.22%)
Jan 07, 2022 1624 1635 1595 1613 24,221 -8.66(-0.53%)
Jan 06, 2022 1629 1632 1605 1621 30,738 -8.87(-0.54%)
Jan 05, 2022 1661 1667 1630 1630 30,310 -45.31(-2.70%)
Jan 04, 2022 1700 1707 1670 1676 55,718 -9.46(-0.56%)
Jan 03, 2022 1695 1697 1672 1685 20,284 -18.97(-1.11%)
Dec 31, 2021 1708 1724 1704 1704 18,580 -8.53(-0.50%)
Dec 30, 2021 1681 1727 1681 1713 26,610 +34.68(+2.07%)
Dec 29, 2021 1705 1705 1673 1678 21,347 -13.64(-0.81%)
Dec 28, 2021 1693 1699 1677 1691 20,558 +4.28(+0.25%)
Dec 27, 2021 1672 1702 1672 1687 16,187 +7.68(+0.46%)
Dec 23, 2021 1676 1695 1676 1680 16,633 +6.12(+0.37%)
Dec 22, 2021 1663 1676 1659 1673 22,514 +8.26(+0.50%)
Dec 21, 2021 1651 1679 1651 1665 53,673 +19.67(+1.20%)
Dec 20, 2021 1603 1659 1603 1645 41,417 +24.10(+1.49%)
Dec 17, 2021 1570 1644 1567 1621 92,800 +49.30(+3.14%)
Dec 16, 2021 1614 1619 1571 1572 54,302 -44.05(-2.73%)
Dec 15, 2021 1647 1647 1583 1616 39,580 -26.45(-1.61%)
Dec 14, 2021 1636 1664 1624 1643 34,868 -0.09(-0.01%)
Dec 13, 2021 1641 1658 1629 1643 35,848 -9.63(-0.58%)
Dec 10, 2021 1652 1672 1642 1652 28,628 +3.90(+0.24%)
Dec 09, 2021 1740 1740 1648 1648 41,047 -96.36(-5.52%)
Dec 08, 2021 1743 1756 1725 1745 26,977 +1.50(+0.09%)
Dec 07, 2021 1771 1771 1732 1743 32,160 -22.05(-1.25%)
Dec 06, 2021 1777 1786 1757 1765 25,833 +12.43(+0.71%)
Dec 03, 2021 1802 1802 1750 1753 32,174 -35.34(-1.98%)
Dec 02, 2021 1690 1806 1690 1788 40,826 +98.85(+5.85%)
Dec 01, 2021 1724 1748 1688 1689 34,423 -22.95(-1.34%)
Nov 30, 2021 1762 1765 1702 1712 68,181 -52.09(-2.95%)
Nov 29, 2021 1773 1778 1754 1764 25,078 -14.49(-0.81%)
Nov 26, 2021 1729 1790 1729 1779 18,559 +28.48(+1.63%)
Nov 24, 2021 1788 1788 1749 1750 29,308 -33.97(-1.90%)
Nov 23, 2021 1778 1802 1770 1784 31,956 +11.13(+0.63%)
Nov 22, 2021 1778 1781 1764 1773 26,421 +7.86(+0.45%)
Nov 19, 2021 1764 1771 1756 1765 21,216 +1.22(+0.07%)
Nov 18, 2021 1780 1762 1754 1764 19,731 -2.42(-0.14%)
Nov 17, 2021 1756 1772 1746 1767 21,386 +0.92(+0.05%)
Nov 16, 2021 1780 1796 1761 1766 26,755 -10.62(-0.60%)
Nov 15, 2021 1748 1776 1746 1776 14,756 +32.82(+1.88%)
Nov 12, 2021 1752 1772 1741 1743 24,613 -6.94(-0.40%)
Nov 11, 2021 1746 1770 1744 1750 18,766 +9.84(+0.57%)
Nov 10, 2021 1741 1741 22,124 +3.19(+0.18%)
Nov 09, 2021 1738 1758 1721 1737 40,268 +1.80(+0.10%)
Nov 08, 2021 1711 1736 1710 1736 30,436 +30.70(+1.80%)
Nov 05, 2021 1665 1737 1665 1705 24,978 +51.88(+3.14%)
Nov 04, 2021 1675 1675 1639 1653 34,399 -32.19(-1.91%)
Nov 03, 2021 1655 1698 1655 1685 32,876 +34.35(+2.08%)
Nov 02, 2021 1639 1652 1622 1651 33,918 +11.63(+0.71%)
Nov 01, 2021 1653 1666 1630 1639 34,733 -11.83(-0.72%)
Oct 29, 2021 1696 1718 1635 1651 67,906 -44.87(-2.65%)
Oct 28, 2021 1692 1708 1672 1696 29,723 -8.54(-0.50%)
Oct 27, 2021 1735 1725 1693 1704 35,734 -33.98(-1.95%)
Oct 26, 2021 1733 1738 25,731 +14.75(+0.86%)
Oct 25, 2021 1729 1733 1714 1724 21,101 -3.30(-0.19%)
Oct 22, 2021 1731 1757 1715 1727 19,510 +7.64(+0.44%)
Oct 21, 2021 1704 1721 1698 1719 18,849 +3.04(+0.18%)
Oct 20, 2021 1717 1737 1703 1716 19,227 +6.61(+0.39%)
Oct 19, 2021 1722 1722 1697 1710 17,852 +4.82(+0.28%)
Oct 18, 2021 1694 1710 1688 1705 18,113 +6.75(+0.40%)
Oct 15, 2021 1710 1710 1692 1698 15,744 -11.68(-0.68%)
Oct 14, 2021 1692 1710 1690 1710 20,175 +36.31(+2.17%)
Oct 13, 2021 1671 1686 1657 1674 26,560 +4.35(+0.26%)
Oct 12, 2021 1698 1698 1654 1669 44,703 -26.06(-1.54%)
Oct 11, 2021 1709 1725 1692 1695 30,948 -26.26(-1.53%)
Oct 08, 2021 1754 1754 1688 1721 74,006 -48.36(-2.73%)
Oct 07, 2021 1764 1793 1752 1770 65,600 +12.74(+0.73%)
Oct 06, 2021 1756 1759 1742 1757 20,682 -13.98(-0.79%)
Oct 05, 2021 1795 1809 1765 1771 40,863 -18.18(-1.02%)
Oct 04, 2021 1776 1806 1775 1789 36,738 +8.98(+0.50%)
Oct 01, 2021 1747 1804 1738 1780 36,823 +30.88(+1.77%)
Sep 30, 2021 1775 1792 1749 1749 29,765 -19.66(-1.11%)
Sep 29, 2021 1767 1795 1765 1769 30,998 +19.68(+1.12%)
Sep 28, 2021 1755 1759 1734 1749 35,451 -21.15(-1.19%)
Sep 27, 2021 1778 1797 1764 1771 41,401 -23.64(-1.32%)
Sep 24, 2021 1833 1857 1786 1794 43,709 -44.55(-2.42%)
Sep 23, 2021 1860 1867 1828 1839 37,762 -12.67(-0.68%)
Sep 22, 2021 1860 1865 1846 1851 21,684 +3.02(+0.16%)
Sep 21, 2021 1874 1874 1843 1848 30,115 -19.47(-1.04%)
Sep 20, 2021 1886 1890 1851 1868 29,359 -27.28(-1.44%)
Sep 17, 2021 1886 1914 1873 1895 151,631 +0.30(+0.02%)
Sep 16, 2021 1913 1913 1889 1895 31,515 -19.10(-1.00%)
Sep 15, 2021 1843 1928 1831 1914 52,478 +72.83(+3.96%)
Sep 14, 2021 1923 1923 1841 1841 42,957 -78.96(-4.11%)
Sep 13, 2021 1935 1947 1912 1920 35,923 +4.59(+0.24%)
Sep 10, 2021 1913 1932 1889 1915 33,796 -0.80(-0.04%)
Sep 09, 2021 1945 1946 1900 1916 28,553 -28.28(-1.45%)
Sep 08, 2021 1935 1962 1921 1945 29,194 +19.62(+1.02%)
Sep 07, 2021 1999 1999 1911 1925 45,047 -87.21(-4.33%)
Sep 03, 2021 2050 2061 2011 2012 29,479 -42.08(-2.05%)
Sep 02, 2021 2027 2057 2027 2054 27,242 +29.83(+1.47%)
Sep 01, 2021 2025 2053 2024 2024 30,995 -1.41(-0.07%)
Aug 31, 2021 2001 2044 1978 2026 54,138 +21.26(+1.06%)
Aug 30, 2021 1987 2017 1987 2005 20,755 +12.72(+0.64%)
Aug 27, 2021 1982 2007 1981 1992 27,748 +26.46(+1.35%)
Aug 26, 2021 1956 1991 1956 1965 18,696 -3.02(-0.15%)
Aug 25, 2021 1937 1974 1937 1968 20,800 +17.52(+0.90%)
Aug 24, 2021 1967 1973 1947 1951 15,914 -14.28(-0.73%)
Aug 23, 2021 1985 1989 1957 1965 19,242 -6.31(-0.32%)
Aug 20, 2021 1946 1975 1946 1971 33,748 +25.13(+1.29%)
Aug 19, 2021 1915 1955 1915 1946 17,966 +23.15(+1.20%)
Aug 18, 2021 1977 1977 1922 1923 16,663 -53.15(-2.69%)
Aug 17, 2021 1989 1993 1971 1976 37,583 -6.87(-0.35%)
Aug 16, 2021 1966 1994 1965 1983 48,983 +18.46(+0.94%)
Aug 13, 2021 1960 1971 1956 1965 23,860 -3.73(-0.19%)
Aug 12, 2021 1949 1981 1943 1968 32,946 +18.20(+0.93%)
Aug 11, 2021 1929 1964 1926 1950 39,938 +29.28(+1.52%)
Aug 10, 2021 1927 1927 1894 1921 56,225 +28.12(+1.49%)
Aug 09, 2021 1889 1905 1873 1893 31,248 -4.39(-0.23%)
Aug 06, 2021 1900 1922 1883 1897 35,591 +0.22(+0.01%)
Aug 05, 2021 1894 1898 1884 1897 42,981 +13.25(+0.70%)
Aug 04, 2021 1853 1888 1840 1884 29,921 +16.49(+0.88%)
Aug 03, 2021 1844 1882 1836 1867 52,113 +36.50(+1.99%)
Aug 02, 2021 1824 1849 1801 1831 36,301 +11.57(+0.64%)
Jul 30, 2021 1807 1846 1807 1819 47,132 +0.24(+0.01%)
Jul 29, 2021 1849 1854 1818 1819 39,554 -30.90(-1.67%)
Jul 28, 2021 1821 1864 1821 1850 31,069 +19.78(+1.08%)
Jul 27, 2021 1859 1859 1823 1830 27,552 -25.42(-1.37%)
Jul 26, 2021 1855 1880 1850 1856 22,430 -12.74(-0.68%)
Jul 23, 2021 1841 1868 1814 1868 41,310 +51.40(+2.83%)
Jul 22, 2021 1815 1825 1792 1817 44,845 -6.88(-0.38%)
Jul 21, 2021 1845 1850 1821 1824 42,943 -26.43(-1.43%)
Jul 20, 2021 1822 1865 1822 1850 42,092 +40.74(+2.25%)
Jul 19, 2021 1797 1822 1797 1809 34,436 -9.30(-0.51%)
Jul 16, 2021 1805 1835 1805 1819 36,014 +15.55(+0.86%)
Jul 15, 2021 1810 1820 1793 1803 27,439 -11.64(-0.64%)
Jul 14, 2021 1830 1851 1809 1815 23,914 -10.93(-0.60%)
Jul 13, 2021 1854 1858 1822 1826 24,062 -25.09(-1.36%)
Jul 12, 2021 1852 1856 1832 1851 18,299 -11.75(-0.63%)
Jul 09, 2021 1880 1887 1859 1863 31,347 -3.54(-0.19%)
Jul 08, 2021 1854 1878 1838 1866 49,131 -13.93(-0.74%)
Jul 07, 2021 1879 1912 1878 1880 66,012 +6.85(+0.37%)
Jul 06, 2021 1855 1881 1834 1873 31,950 +27.36(+1.48%)
Jul 02, 2021 1840 1859 1831 1846 21,266 +12.91(+0.70%)
Jul 01, 2021 1833 1847 1830 1833 26,299 -10.19(-0.55%)
Jun 30, 2021 1830 1855 1824 1843 34,260 +21.75(+1.19%)
Jun 29, 2021 1828 1836 1817 1821 27,796 -7.09(-0.39%)
Jun 28, 2021 1838 1845 1818 1828 43,897 -5.78(-0.32%)
Jun 25, 2021 1783 1834 1781 1834 98,695 +49.17(+2.75%)
Jun 24, 2021 1784 1795 1768 1785 30,203 +2.47(+0.14%)
Jun 23, 2021 1796 1802 1775 1783 59,597 -14.58(-0.81%)
Jun 22, 2021 1790 1814 1788 1797 51,340 +10.46(+0.59%)
Jun 21, 2021 1823 1823 1773 1787 68,105 -34.33(-1.89%)
Jun 18, 2021 1737 1827 1737 1821 101,291 +69.09(+3.94%)
Jun 17, 2021 1734 1760 1734 1752 25,613 +17.54(+1.01%)
Jun 16, 2021 1731 1736 1719 1734 36,570 -0.01(-0.00%)
Jun 15, 2021 1749 1749 1727 1734 47,310 -9.70(-0.56%)
Jun 14, 2021 1742 1744 1727 1744 22,217 +2.32(+0.13%)
Jun 11, 2021 1712 1743 1706 1742 27,982 +28.32(+1.65%)
Jun 10, 2021 1712 1724 1701 1713 29,604 +5.51(+0.32%)
Jun 09, 2021 1691 1712 1679 1708 19,473 +20.56(+1.22%)
Jun 08, 2021 1727 1727 1683 1687 31,977 -25.19(-1.47%)
Jun 07, 2021 1702 1716 1687 1713 32,335 +2.12(+0.12%)
Jun 04, 2021 1713 1713 1689 1710 25,108 +14.58(+0.86%)
Jun 03, 2021 1715 1717 1686 1696 30,926 -29.92(-1.73%)
Jun 02, 2021 1715 1731 1711 1726 38,491 +5.85(+0.34%)
Jun 01, 2021 1757 1761 1719 1720 32,650 -29.44(-1.68%)
May 28, 2021 1736 1768 1736 1749 39,746 +17.93(+1.04%)
May 27, 2021 1733 1758 1714 1731 91,283 +2.36(+0.14%)
May 26, 2021 1782 1789 1705 1729 67,876 -47.79(-2.69%)
May 25, 2021 1738 1779 1726 1777 75,590 +38.14(+2.19%)
May 24, 2021 1710 1750 1707 1739 35,954 +33.38(+1.96%)
May 21, 2021 1725 1756 1689 1705 59,633 -12.43(-0.72%)
May 20, 2021 1666 1720 1660 1718 63,704 +64.29(+3.89%)
May 19, 2021 1620 1658 1611 1654 66,338 +20.89(+1.28%)
May 18, 2021 1653 1659 1630 1633 57,994 -17.08(-1.04%)
May 17, 2021 1678 1681 1629 1650 60,266 -24.90(-1.49%)
May 14, 2021 1669 1690 1663 1675 44,243 +13.41(+0.81%)
May 13, 2021 1652 1698 1652 1661 35,438 +12.59(+0.76%)
May 12, 2021 1660 1674 1649 1649 33,514 -25.12(-1.50%)
May 11, 2021 1655 1712 1654 1674 49,580 -2.92(-0.17%)
May 10, 2021 1702 1705 1670 1677 24,477 -13.23(-0.78%)
May 07, 2021 1668 1737 1666 1690 107,268 +49.59(+3.02%)
May 06, 2021 1650 1684 1619 1640 68,345 +6.30(+0.39%)
May 05, 2021 1676 1678 1634 1634 83,695 -52.09(-3.09%)
May 04, 2021 1741 1776 1680 1686 61,360 -52.18(-3.00%)
May 03, 2021 1738 1761 1732 1738 31,752 +15.89(+0.92%)
Apr 30, 2021 1721 1755 1696 1722 58,094 -12.16(-0.70%)
Apr 29, 2021 1734 1770 1729 1735 27,963 -0.55(-0.03%)
Apr 28, 2021 1718 1740 1707 1735 20,251 +14.26(+0.83%)
Apr 27, 2021 1760 1773 1705 1721 35,036 -40.04(-2.27%)
Apr 26, 2021 1783 1786 1757 1761 32,282 -15.53(-0.87%)
Apr 23, 2021 1782 1782 1764 1776 22,759 -6.09(-0.34%)
Apr 22, 2021 1781 1794 1775 1782 43,938 +6.13(+0.35%)
Apr 21, 2021 1748 1791 1733 1776 37,504 +27.54(+1.57%)
Apr 20, 2021 1750 1769 1744 1749 19,135 +3.76(+0.22%)
Apr 19, 2021 1740 1752 1730 1745 18,891 +2.48(+0.14%)
Apr 16, 2021 1747 1751 1724 1743 30,346 +6.64(+0.38%)
Apr 15, 2021 1720 1748 1720 1736 14,822 +22.83(+1.33%)
Apr 14, 2021 1728 1744 1709 1713 37,639 -5.75(-0.33%)
Apr 13, 2021 1709 1726 1697 1719 32,338 +7.05(+0.41%)
Apr 12, 2021 1725 1741 1703 1712 39,132 -7.44(-0.43%)
Apr 09, 2021 1729 1729 1695 1719 54,561 +2.85(+0.17%)
Apr 08, 2021 1706 1722 1701 1716 38,760 +4.58(+0.27%)
Apr 07, 2021 1758 1758 1700 1712 29,273 -39.43(-2.25%)
Apr 06, 2021 1790 1797 1743 1751 47,374 -45.61(-2.54%)
Apr 05, 2021 1756 1802 1750 1797 43,661 +36.68(+2.08%)
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.