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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 647.12 647.12 647.12 0 +0.79(+0.12%)
Mar 28, 2018 644.98 657.64 642.12 646.33 31,553 +1.35(+0.21%)
Mar 27, 2018 653.90 656.46 640.94 644.98 22,754 -8.72(-1.33%)
Mar 26, 2018 644.51 659.48 638.57 653.70 48,626 +15.92(+2.50%)
Mar 23, 2018 645.60 655.49 637.74 637.78 46,104 -8.29(-1.28%)
Mar 22, 2018 649.48 657.44 640.42 646.07 47,854 -7.02(-1.07%)
Mar 21, 2018 653.62 659.82 652.39 653.09 12,290 -1.16(-0.18%)
Mar 20, 2018 657.83 660.77 650.38 654.25 28,063 -4.22(-0.64%)
Mar 19, 2018 662.93 681.38 650.07 658.47 28,062 -6.41(-0.96%)
Mar 16, 2018 662.10 676.38 662.10 664.88 64,587 +3.15(+0.48%)
Mar 15, 2018 667.49 670.17 657.65 661.72 29,082 -3.57(-0.54%)
Mar 14, 2018 675.53 675.53 662.55 665.29 27,924 -7.28(-1.08%)
Mar 13, 2018 685.62 695.94 672.07 672.57 54,869 -11.84(-1.73%)
Mar 12, 2018 676.58 692.61 676.58 684.41 68,772 +8.21(+1.21%)
Mar 09, 2018 666.02 679.46 664.96 676.20 37,614 +10.65(+1.60%)
Mar 08, 2018 661.71 668.91 660.20 665.55 31,370 +5.10(+0.77%)
Mar 07, 2018 662.03 644.50 660.45 40,973 +8.19(+1.26%)
Mar 06, 2018 658.64 663.97 644.27 652.26 88,158 -4.35(-0.66%)
Mar 05, 2018 634.66 662.74 634.66 656.61 56,758 +14.38(+2.24%)
Mar 02, 2018 630.07 644.37 619.94 642.23 47,894 +12.88(+2.05%)
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.