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 29, 2018 647.42 647.42 647.42 0 +0.79(+0.12%)
Mar 28, 2018 645.28 657.95 642.42 646.63 31,538 +1.35(+0.21%)
Mar 27, 2018 654.21 656.77 641.24 645.28 22,743 -8.73(-1.33%)
Mar 26, 2018 644.81 659.79 638.87 654.01 48,603 +15.92(+2.50%)
Mar 23, 2018 645.91 655.80 638.04 638.09 46,082 -8.29(-1.28%)
Mar 22, 2018 649.79 657.75 640.72 646.38 47,831 -7.02(-1.07%)
Mar 21, 2018 653.93 660.13 652.70 653.40 12,284 -1.16(-0.18%)
Mar 20, 2018 658.15 661.09 650.68 654.56 28,050 -4.22(-0.64%)
Mar 19, 2018 663.24 681.71 650.38 658.78 28,049 -6.42(-0.96%)
Mar 16, 2018 662.41 676.70 662.41 665.19 64,556 +3.16(+0.48%)
Mar 15, 2018 667.80 670.49 657.97 662.04 29,069 -3.57(-0.54%)
Mar 14, 2018 675.85 675.85 662.87 665.61 27,911 -7.28(-1.08%)
Mar 13, 2018 685.94 696.27 672.39 672.89 54,843 -11.84(-1.73%)
Mar 12, 2018 676.90 692.93 676.90 684.74 68,740 +8.22(+1.21%)
Mar 09, 2018 666.33 679.78 665.28 676.52 37,596 +10.66(+1.60%)
Mar 08, 2018 662.03 669.23 660.51 665.86 31,356 +5.10(+0.77%)
Mar 07, 2018 662.35 644.81 660.76 40,954 +8.20(+1.26%)
Mar 06, 2018 658.96 664.28 644.57 652.57 88,116 -4.35(-0.66%)
Mar 05, 2018 634.96 663.05 634.96 656.92 56,731 +14.39(+2.24%)
Mar 02, 2018 630.37 644.68 620.23 642.53 47,872 +12.89(+2.05%)
Mar 01, 2018 636.87 652.96 618.59 629.64 70,997 -11.99(-1.87%)
Feb 28, 2018 652.75 654.62 641.63 641.63 44,835 -8.71(-1.34%)
Feb 27, 2018 660.09 660.09 648.54 650.34 28,343 -9.60(-1.45%)
Feb 26, 2018 664.18 669.78 657.65 659.94 76,562 +1.36(+0.21%)
Feb 23, 2018 643.64 660.65 643.64 658.58 60,796 +16.04(+2.50%)
Feb 22, 2018 645.34 649.36 638.89 642.54 31,203 -1.76(-0.27%)
Feb 21, 2018 641.95 656.70 640.78 644.30 48,636 +0.51(+0.08%)
Feb 20, 2018 649.09 657.67 642.99 643.79 32,234 -5.78(-0.89%)
Feb 16, 2018 649.57 649.57 649.57 0 -7.87(-1.20%)
Feb 15, 2018 650.59 661.14 645.56 657.44 28,031 +8.28(+1.28%)
Feb 14, 2018 636.15 653.34 635.24 649.16 61,115 +10.78(+1.69%)
Feb 13, 2018 636.89 640.91 631.60 638.38 26,222 +1.42(+0.22%)
Feb 12, 2018 629.68 644.70 622.06 636.96 72,139 +9.93(+1.58%)
Feb 09, 2018 640.11 643.12 616.14 627.02 44,353 -9.77(-1.53%)
Feb 08, 2018 657.53 661.81 636.79 636.79 43,994 -20.94(-3.18%)
Feb 07, 2018 653.22 668.58 653.22 657.73 55,402 +2.63(+0.40%)
Feb 06, 2018 649.46 655.87 636.83 655.10 76,701 -3.80(-0.58%)
Feb 05, 2018 661.89 649.53 658.90 60,772 -1.18(-0.18%)
Feb 02, 2018 661.94 665.97 658.04 660.08 26,973 -3.50(-0.53%)
Feb 01, 2018 662.74 664.97 660.41 663.58 22,139 -0.01(-0.00%)
Jan 31, 2018 666.87 672.03 661.63 663.59 20,532 -3.76(-0.56%)
Jan 30, 2018 661.00 672.03 661.00 667.35 25,379 +3.21(+0.48%)
Jan 29, 2018 673.01 673.01 662.08 664.14 32,531 -8.97(-1.33%)
Jan 26, 2018 674.69 676.08 668.25 673.11 31,274 +0.06(+0.01%)
Jan 25, 2018 680.57 680.57 667.70 673.05 36,359 -4.32(-0.64%)
Jan 24, 2018 676.57 682.55 672.24 677.37 29,317 +2.46(+0.36%)
Jan 23, 2018 686.24 688.00 671.43 674.91 38,141 -12.12(-1.76%)
Jan 22, 2018 682.36 690.96 678.88 687.04 45,373 +3.51(+0.51%)
Jan 19, 2018 675.28 684.99 672.02 683.52 19,446 +9.62(+1.43%)
Jan 18, 2018 677.77 677.77 667.32 673.90 23,956 -3.32(-0.49%)
Jan 17, 2018 676.72 683.03 672.95 677.21 24,203 +1.61(+0.24%)
Jan 16, 2018 672.21 684.80 672.21 675.61 35,086 +4.39(+0.65%)
Jan 12, 2018 671.22 671.22 671.22 0 -4.09(-0.61%)
Jan 11, 2018 665.44 679.46 662.08 675.31 27,311 +11.50(+1.73%)
Jan 10, 2018 665.15 665.44 656.62 663.80 79,215 -2.56(-0.38%)
Jan 09, 2018 678.57 684.56 666.33 666.36 33,828 -11.51(-1.70%)
Jan 08, 2018 667.51 680.48 665.81 677.87 38,861 +9.90(+1.48%)
Jan 05, 2018 666.54 668.52 659.96 667.98 28,779 +5.30(+0.80%)
Jan 04, 2018 667.37 668.82 659.18 662.67 33,744 -1.98(-0.30%)
Jan 03, 2018 666.21 668.26 656.15 664.66 24,447 -1.01(-0.15%)
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.