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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2017 580.54 580.85 569.29 573.49 52,922 -18.00(-3.04%)
Feb 27, 2017 584.75 592.74 584.68 591.49 24,684 +7.04(+1.20%)
Feb 24, 2017 585.85 589.52 579.63 584.45 20,441 -1.30(-0.22%)
Feb 23, 2017 589.61 590.87 581.64 585.75 25,722 -3.25(-0.55%)
Feb 22, 2017 582.51 589.58 582.51 589.00 15,140 +2.72(+0.46%)
Feb 21, 2017 581.91 586.53 580.38 586.27 28,562 +3.37(+0.58%)
Feb 17, 2017 582.91 582.91 582.91 0 -3.77(-0.64%)
Feb 16, 2017 583.85 587.98 583.85 586.68 16,865 +0.50(+0.09%)
Feb 15, 2017 578.99 586.40 578.26 586.17 25,407 +4.07(+0.70%)
Feb 14, 2017 576.47 583.26 576.47 582.10 25,002 +0.41(+0.07%)
Feb 13, 2017 585.16 586.66 579.16 581.69 19,141 -2.80(-0.48%)
Feb 10, 2017 580.91 586.84 578.90 584.49 15,502 +5.49(+0.95%)
Feb 09, 2017 580.13 579.42 577.14 579.00 21,810 -1.13(-0.20%)
Feb 08, 2017 582.19 582.59 577.09 580.13 26,603 -5.31(-0.91%)
Feb 07, 2017 587.86 589.14 580.91 585.45 30,639 -2.39(-0.41%)
Feb 06, 2017 587.78 592.11 586.71 587.84 19,271 -2.22(-0.38%)
Feb 03, 2017 583.81 592.67 578.27 590.06 25,151 +6.13(+1.05%)
Feb 02, 2017 580.73 583.93 577.53 583.93 18,844 +2.88(+0.50%)
Feb 01, 2017 578.07 583.42 578.01 581.05 28,167 +2.53(+0.44%)
Jan 31, 2017 579.85 579.86 575.30 578.51 24,195 -1.34(-0.23%)
Jan 30, 2017 585.19 585.19 571.09 579.85 25,950 -5.33(-0.91%)
Jan 27, 2017 584.12 592.07 582.31 585.18 66,629 +1.53(+0.26%)
Jan 26, 2017 567.57 586.02 565.86 583.66 78,736 +19.93(+3.54%)
Jan 25, 2017 566.95 571.93 563.11 563.72 14,915 -0.44(-0.08%)
Jan 24, 2017 560.18 566.41 560.18 564.16 34,123 +2.98(+0.53%)
Jan 23, 2017 557.10 563.25 557.10 561.18 34,487 +2.52(+0.45%)
Jan 20, 2017 549.29 571.76 549.29 558.66 55,701 +6.10(+1.10%)
Jan 19, 2017 544.87 558.30 544.87 552.56 60,280 +6.33(+1.16%)
Jan 18, 2017 535.12 547.68 526.62 546.23 47,806 +17.03(+3.22%)
Jan 17, 2017 526.58 530.60 526.40 529.20 30,763 -0.49(-0.09%)
Jan 13, 2017 529.69 529.69 529.69 0 +4.56(+0.87%)
Jan 12, 2017 532.43 532.43 517.88 525.13 53,386 -11.32(-2.11%)
Jan 11, 2017 527.03 537.26 523.56 536.45 45,002 +7.43(+1.40%)
Jan 10, 2017 525.47 534.00 525.47 529.02 28,430 +1.27(+0.24%)
Jan 09, 2017 519.53 530.96 516.20 527.75 57,680 +6.30(+1.21%)
Jan 06, 2017 536.89 540.66 516.78 521.45 133,841 -15.04(-2.80%)
Jan 05, 2017 550.10 551.87 532.67 536.49 134,571 -18.26(-3.29%)
Jan 04, 2017 561.70 566.88 550.14 554.75 69,728 -12.13(-2.14%)
Jan 03, 2017 569.59 570.44 563.22 566.88 50,627 -1.89(-0.33%)
Dec 30, 2016 568.77 568.77 568.77 0 -1.26(-0.22%)
Dec 29, 2016 562.43 572.65 562.43 570.03 17,361 +10.82(+1.94%)
Dec 28, 2016 561.22 563.16 558.44 559.21 50,350 -2.06(-0.37%)
Dec 27, 2016 562.05 564.58 559.41 561.27 30,023 -3.54(-0.63%)
Dec 23, 2016 564.81 564.81 564.81 0 -0.32(-0.06%)
Dec 22, 2016 572.26 576.21 561.68 565.13 35,182 -5.60(-0.98%)
Dec 21, 2016 563.78 574.82 562.62 570.73 21,200 +4.46(+0.79%)
Dec 20, 2016 561.79 570.02 560.07 566.26 27,371 +2.10(+0.37%)
Dec 19, 2016 570.85 571.86 559.70 564.17 34,152 -6.25(-1.10%)
Dec 16, 2016 564.40 581.69 564.40 570.42 143,860 +6.33(+1.12%)
Dec 15, 2016 569.03 569.43 559.67 564.09 34,259 -2.70(-0.48%)
Dec 14, 2016 566.27 573.31 564.24 566.79 40,214 +3.92(+0.70%)
Dec 13, 2016 558.96 570.23 556.31 562.86 47,655 +8.61(+1.55%)
Dec 12, 2016 553.55 558.38 552.51 554.25 62,054 -4.87(-0.87%)
Dec 09, 2016 559.89 560.97 555.02 559.12 23,676 -2.26(-0.40%)
Dec 08, 2016 566.15 568.25 555.75 561.38 27,679 -5.17(-0.91%)
Dec 07, 2016 560.97 576.14 559.87 566.55 46,019 +5.91(+1.05%)
Dec 06, 2016 562.16 563.37 553.16 560.64 24,198 +2.42(+0.43%)
Dec 05, 2016 562.61 562.61 553.70 558.22 48,469 -1.01(-0.18%)
Dec 02, 2016 559.62 568.96 559.23 559.23 51,158 -0.68(-0.12%)
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.