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: 4:10 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 (%)
Dec 31, 2015 399.25 398.84 398.84 398.84 43,492 -4.16(-1.03%)
Dec 30, 2015 407.25 412.01 392.72 403.00 22,948 -1.90(-0.47%)
Dec 29, 2015 417.55 423.15 401.91 404.90 30,160 -8.62(-2.08%)
Dec 28, 2015 401.15 420.18 400.38 413.52 25,535 +13.42(+3.35%)
Dec 24, 2015 396.19 400.10 400.10 400.10 22,398 +5.00(+1.27%)
Dec 23, 2015 398.47 400.07 386.33 395.10 27,063 -1.30(-0.33%)
Dec 22, 2015 402.35 405.81 395.78 396.39 22,857 -5.45(-1.36%)
Dec 21, 2015 400.47 406.56 386.91 401.85 33,683 +0.34(+0.08%)
Dec 18, 2015 409.41 411.75 395.49 401.50 62,944 -11.43(-2.77%)
Dec 17, 2015 399.13 416.06 386.97 412.94 35,640 +12.51(+3.12%)
Dec 16, 2015 393.37 402.73 386.74 400.43 28,286 +4.66(+1.18%)
Dec 15, 2015 404.54 417.02 394.92 395.77 33,654 -7.26(-1.80%)
Dec 14, 2015 403.75 410.20 401.32 403.02 32,475 -2.03(-0.50%)
Dec 11, 2015 404.30 405.68 400.33 405.06 24,930 +2.94(+0.73%)
Dec 10, 2015 399.93 404.57 399.06 402.11 20,055 +4.85(+1.22%)
Dec 09, 2015 402.34 406.39 394.79 397.26 31,554 -3.77(-0.94%)
Dec 08, 2015 405.59 409.27 399.25 401.04 31,785 -6.83(-1.68%)
Dec 07, 2015 403.81 408.35 403.81 407.87 25,696 +1.77(+0.43%)
Dec 04, 2015 401.53 412.90 393.55 406.10 37,974 +7.90(+1.98%)
Dec 03, 2015 414.50 417.55 396.38 398.20 36,674 -21.99(-5.23%)
Dec 02, 2015 415.52 423.05 412.48 420.19 22,439 +5.32(+1.28%)
Dec 01, 2015 412.12 423.14 412.12 414.88 43,086 +4.45(+1.08%)
Nov 30, 2015 410.03 410.51 406.51 410.43 19,804 -0.19(-0.05%)
Nov 27, 2015 403.87 410.62 401.76 410.62 11,193 +4.87(+1.20%)
Nov 25, 2015 413.87 405.75 405.75 405.75 10,655 -7.91(-1.91%)
Nov 24, 2015 410.85 417.50 409.27 413.66 34,441 -1.09(-0.26%)
Nov 23, 2015 402.45 419.18 402.45 414.76 43,298 +9.50(+2.34%)
Nov 20, 2015 418.92 420.11 400.53 405.26 24,904 -12.78(-3.06%)
Nov 19, 2015 427.21 427.21 415.28 418.04 12,599 -9.94(-2.32%)
Nov 18, 2015 431.25 431.34 423.63 427.98 18,902 -4.12(-0.95%)
Nov 17, 2015 434.37 436.03 427.36 432.10 11,526 -1.50(-0.35%)
Nov 16, 2015 423.98 437.23 423.98 433.60 16,238 +2.27(+0.53%)
Nov 13, 2015 423.48 436.86 423.48 431.33 17,309 -3.70(-0.85%)
Nov 12, 2015 437.14 438.54 432.75 435.03 20,020 -3.72(-0.85%)
Nov 11, 2015 449.23 451.11 435.45 438.75 22,864 -10.92(-2.43%)
Nov 10, 2015 432.97 451.81 418.47 449.67 29,279 +14.65(+3.37%)
Nov 09, 2015 418.55 435.47 417.69 435.02 23,835 +15.17(+3.61%)
Nov 06, 2015 399.72 419.89 399.72 419.85 18,415 +19.20(+4.79%)
Nov 05, 2015 402.79 404.49 394.23 400.65 28,352 -2.15(-0.53%)
Nov 04, 2015 405.31 405.67 401.62 402.79 40,745 -0.19(-0.05%)
Nov 03, 2015 407.61 407.61 400.93 402.99 15,582 -4.63(-1.14%)
Nov 02, 2015 398.81 410.72 394.28 407.62 42,818 +10.24(+2.58%)
Oct 30, 2015 399.19 405.67 394.48 397.38 19,280 -0.61(-0.15%)
Oct 29, 2015 397.98 399.72 393.31 397.98 26,206 -2.04(-0.51%)
Oct 28, 2015 392.39 400.16 391.58 400.02 20,066 +7.86(+2.00%)
Oct 27, 2015 397.99 400.26 387.25 392.17 68,760 -4.28(-1.08%)
Oct 26, 2015 389.88 403.67 388.36 396.45 19,653 +7.47(+1.92%)
Oct 23, 2015 385.80 390.33 382.57 388.98 24,635 +2.62(+0.68%)
Oct 22, 2015 404.76 404.76 382.06 386.36 41,579 -3.37(-0.86%)
Oct 21, 2015 394.61 394.61 387.44 389.72 20,962 -9.06(-2.27%)
Oct 20, 2015 407.51 407.51 396.41 398.78 19,439 -6.81(-1.68%)
Oct 19, 2015 403.39 409.59 403.39 405.59 10,304 -0.99(-0.24%)
Oct 16, 2015 403.43 411.36 403.43 406.58 21,391 +3.19(+0.79%)
Oct 15, 2015 398.73 405.05 397.29 403.39 23,176 +4.57(+1.15%)
Oct 14, 2015 399.47 403.35 394.46 398.81 13,183 +1.61(+0.40%)
Oct 13, 2015 402.70 403.67 396.27 397.21 14,408 -4.60(-1.15%)
Oct 12, 2015 394.07 401.97 391.38 401.81 13,231 +8.36(+2.13%)
Oct 09, 2015 387.19 394.02 387.19 393.45 12,470 +6.60(+1.71%)
Oct 08, 2015 394.68 394.68 385.06 386.85 26,537 -5.41(-1.38%)
Oct 07, 2015 383.27 396.97 379.22 392.26 38,549 +10.33(+2.71%)
Oct 06, 2015 391.46 391.90 380.14 381.93 28,624 -11.38(-2.89%)
Oct 05, 2015 396.83 396.97 385.05 393.31 121,534 -1.83(-0.46%)
Oct 02, 2015 391.46 400.13 390.82 395.14 53,051 +2.42(+0.62%)
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.