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, 2016 412.21 412.21 403.32 403.32 21,516 -2.20(-0.54%)
Mar 30, 2016 403.20 407.80 401.36 405.52 32,651 +3.21(+0.80%)
Mar 29, 2016 401.18 404.31 397.67 402.31 57,023 +0.78(+0.20%)
Mar 28, 2016 403.53 405.96 401.05 401.52 18,791 -1.83(-0.45%)
Mar 24, 2016 402.38 403.35 403.35 403.35 20,701 +1.63(+0.41%)
Mar 23, 2016 403.99 404.93 401.46 401.71 18,759 +0.36(+0.09%)
Mar 22, 2016 404.12 408.74 401.36 401.36 21,133 -2.44(-0.61%)
Mar 21, 2016 401.36 406.60 401.36 403.80 19,215 +2.42(+0.60%)
Mar 18, 2016 403.67 405.41 400.34 401.38 46,887 -3.26(-0.80%)
Mar 17, 2016 406.42 406.42 401.37 404.64 29,325 -0.34(-0.08%)
Mar 16, 2016 403.12 405.97 401.36 404.98 50,866 +0.19(+0.05%)
Mar 15, 2016 400.89 406.78 400.43 404.79 31,398 +1.65(+0.41%)
Mar 14, 2016 404.12 409.87 396.10 403.14 25,008 +0.02(+0.00%)
Mar 11, 2016 411.50 416.37 402.02 403.12 33,366 -4.82(-1.18%)
Mar 10, 2016 412.51 413.85 403.73 407.93 39,901 -0.09(-0.02%)
Mar 09, 2016 411.05 415.19 403.20 408.03 102,854 -3.27(-0.79%)
Mar 08, 2016 401.37 412.89 396.74 411.29 52,563 +9.94(+2.48%)
Mar 07, 2016 405.72 412.33 397.19 401.36 28,380 -6.62(-1.62%)
Mar 04, 2016 415.44 418.17 403.29 407.98 33,386 -7.12(-1.72%)
Mar 03, 2016 396.28 423.87 395.13 415.10 77,828 +28.13(+7.27%)
Mar 02, 2016 399.98 399.98 378.29 386.97 50,639 -7.93(-2.01%)
Mar 01, 2016 395.38 404.81 385.45 394.90 61,018 -0.53(-0.13%)
Feb 29, 2016 390.20 402.88 389.45 395.42 50,567 +5.56(+1.43%)
Feb 26, 2016 389.98 390.42 382.16 389.86 44,048 -0.73(-0.19%)
Feb 25, 2016 383.08 391.39 380.55 390.59 25,859 +6.91(+1.80%)
Feb 24, 2016 375.11 383.82 373.57 383.68 24,285 +6.77(+1.80%)
Feb 23, 2016 381.06 381.98 375.54 376.90 26,023 -4.48(-1.17%)
Feb 22, 2016 388.52 389.37 379.69 381.38 43,447 -3.58(-0.93%)
Feb 19, 2016 378.29 388.96 375.61 384.96 45,816 +5.64(+1.49%)
Feb 18, 2016 374.38 383.28 369.65 379.32 46,352 +4.77(+1.27%)
Feb 17, 2016 374.04 377.37 371.52 374.55 31,331 +1.25(+0.33%)
Feb 16, 2016 376.59 379.69 368.15 373.31 53,353 +0.27(+0.07%)
Feb 12, 2016 367.43 373.04 373.04 373.04 40,210 +7.19(+1.96%)
Feb 11, 2016 371.65 375.52 359.84 365.85 39,567 -9.48(-2.52%)
Feb 10, 2016 382.08 383.63 374.83 375.33 14,081 -3.66(-0.97%)
Feb 09, 2016 378.82 383.33 376.74 378.99 25,185 -3.35(-0.88%)
Feb 08, 2016 379.47 388.83 374.85 382.33 34,343 +2.44(+0.64%)
Feb 05, 2016 392.59 397.81 378.56 379.90 111,379 -13.59(-3.45%)
Feb 04, 2016 390.29 398.04 386.56 393.48 31,603 +3.17(+0.81%)
Feb 03, 2016 389.41 393.44 384.36 390.31 32,824 +4.15(+1.08%)
Feb 02, 2016 389.02 394.78 381.95 386.16 65,689 -7.99(-2.03%)
Feb 01, 2016 393.37 400.18 383.42 394.14 78,954 -1.13(-0.29%)
Jan 29, 2016 387.07 401.44 387.07 395.27 44,477 +8.57(+2.22%)
Jan 28, 2016 388.73 390.66 385.31 386.71 15,759 +1.60(+0.42%)
Jan 27, 2016 387.95 390.43 382.28 385.11 19,898 -1.51(-0.39%)
Jan 26, 2016 390.14 395.20 383.86 386.62 44,154 -4.07(-1.04%)
Jan 25, 2016 387.01 396.64 383.33 390.69 44,020 +2.80(+0.72%)
Jan 22, 2016 377.18 388.13 377.18 387.88 27,375 +12.00(+3.19%)
Jan 21, 2016 379.76 388.73 375.88 375.88 40,824 -1.06(-0.28%)
Jan 20, 2016 382.21 386.86 372.78 376.94 40,006 -9.92(-2.56%)
Jan 19, 2016 388.25 390.03 381.10 386.86 23,313 -0.49(-0.13%)
Jan 15, 2016 382.93 387.34 387.34 387.34 47,211 +0.79(+0.20%)
Jan 14, 2016 389.53 392.96 383.36 386.55 42,033 +0.81(+0.21%)
Jan 13, 2016 390.69 393.67 384.25 385.74 66,370 -4.94(-1.27%)
Jan 12, 2016 390.17 394.67 387.79 390.69 27,129 -2.21(-0.56%)
Jan 11, 2016 391.34 404.27 383.33 392.89 34,137 +3.68(+0.94%)
Jan 08, 2016 389.93 397.12 386.09 389.22 40,545 -0.72(-0.18%)
Jan 07, 2016 392.51 404.83 388.18 389.93 41,061 -9.03(-2.26%)
Jan 06, 2016 392.34 404.80 385.23 398.96 91,303 +3.92(+0.99%)
Jan 05, 2016 396.82 402.37 389.04 395.05 29,288 -1.77(-0.45%)
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.