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

Cable One Inc (NY: CABO )

390.26 -5.16 (-1.30%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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, 2022 1506 1506 1417 1417 49,893 -78.77(-5.27%)
Mar 30, 2022 1500 1513 1492 1496 28,538 -9.75(-0.65%)
Mar 29, 2022 1500 1525 1494 1505 28,787 +29.25(+1.98%)
Mar 28, 2022 1458 1478 1441 1476 21,637 +17.99(+1.23%)
Mar 25, 2022 1432 1460 1432 1458 27,592 +33.73(+2.37%)
Mar 24, 2022 1411 1435 1401 1424 25,280 +12.78(+0.91%)
Mar 23, 2022 1469 1479 1405 1412 39,644 -70.18(-4.74%)
Mar 22, 2022 1455 1489 1455 1482 26,195 +23.52(+1.61%)
Mar 21, 2022 1476 1490 1449 1458 35,521 -21.18(-1.43%)
Mar 18, 2022 1434 1480 1434 1479 51,462 +36.24(+2.51%)
Mar 17, 2022 1410 1449 1405 1443 21,635 +30.49(+2.16%)
Mar 16, 2022 1425 1428 1388 1413 31,559 -13.21(-0.93%)
Mar 15, 2022 1444 1448 1413 1426 39,843 -5.43(-0.38%)
Mar 14, 2022 1398 1434 1398 1431 43,250 +19.40(+1.37%)
Mar 11, 2022 1446 1452 1409 1412 41,188 -17.72(-1.24%)
Mar 10, 2022 1411 1432 1401 1430 30,909 +14.07(+0.99%)
Mar 09, 2022 1397 1419 1393 1416 43,706 +38.11(+2.77%)
Mar 08, 2022 1396 1402 1372 1377 40,569 -10.16(-0.73%)
Mar 07, 2022 1414 1429 1386 1388 43,315 -20.09(-1.43%)
Mar 04, 2022 1386 1414 1386 1408 36,175 +14.69(+1.05%)
Mar 03, 2022 1406 1406 1375 1393 34,354 +1.90(+0.14%)
Mar 02, 2022 1381 1411 1381 1391 33,935 +9.87(+0.71%)
Mar 01, 2022 1380 1402 1379 1381 44,368 -5.18(-0.37%)
Feb 28, 2022 1404 1437 1372 1386 80,149 -7.26(-0.52%)
Feb 25, 2022 1367 1410 1349 1394 55,623 +18.15(+1.32%)
Feb 24, 2022 1332 1381 1331 1375 47,688 +24.34(+1.80%)
Feb 23, 2022 1427 1427 1347 1351 32,421 -64.80(-4.58%)
Feb 22, 2022 1436 1445 1410 1416 41,813 -11.08(-0.78%)
Feb 18, 2022 1427 0 +11.89(+0.84%)
Feb 17, 2022 1459 1459 1415 1415 29,130 -42.60(-2.92%)
Feb 16, 2022 1459 1464 1446 1458 28,472 -13.45(-0.91%)
Feb 15, 2022 1471 1480 1459 1471 33,932 +19.15(+1.32%)
Feb 14, 2022 1484 1493 1443 1452 40,308 -34.33(-2.31%)
Feb 11, 2022 1501 1509 1477 1486 27,347 -12.04(-0.80%)
Feb 10, 2022 1495 1507 1493 1498 20,671 -10.71(-0.71%)
Feb 09, 2022 1524 1533 1498 1509 28,641 -3.92(-0.26%)
Feb 08, 2022 1504 1518 1504 1513 25,558 +13.34(+0.89%)
Feb 07, 2022 1513 1530 1494 1500 19,927 -14.16(-0.94%)
Feb 04, 2022 1529 1530 1507 1514 32,274 +9.65(+0.64%)
Feb 03, 2022 1482 1515 1504 23,007 +15.65(+1.05%)
Feb 02, 2022 1513 1513 1486 1489 31,571 -11.23(-0.75%)
Feb 01, 2022 1480 1510 1475 1500 41,912 +7.83(+0.52%)
Jan 31, 2022 1462 1504 1492 49,756 +34.91(+2.40%)
Jan 28, 2022 1408 1460 1403 1457 42,711 +52.15(+3.71%)
Jan 27, 2022 1417 1427 1399 1405 28,361 -5.60(-0.40%)
Jan 26, 2022 1468 1469 1405 1410 34,191 -48.97(-3.36%)
Jan 25, 2022 1477 1477 1429 1459 44,448 -29.20(-1.96%)
Jan 24, 2022 1462 1496 1439 1489 51,263 +13.38(+0.91%)
Jan 21, 2022 1483 1503 1475 1475 44,168 -20.58(-1.38%)
Jan 20, 2022 1521 1543 1494 1496 54,618 -32.38(-2.12%)
Jan 19, 2022 1529 1558 1519 1528 85,784 +16.83(+1.11%)
Jan 18, 2022 1500 1520 1476 1511 108,801 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.57(-0.37%)
Jan 13, 2022 1549 1549 1507 1512 39,352 -39.73(-2.56%)
Jan 12, 2022 1558 1580 1546 1552 49,834 -9.63(-0.62%)
Jan 11, 2022 1570 1570 1546 1561 63,526 -14.79(-0.94%)
Jan 10, 2022 1608 1608 1571 1576 36,340 -35.73(-2.22%)
Jan 07, 2022 1623 1634 1594 1612 24,233 -8.65(-0.53%)
Jan 06, 2022 1628 1631 1604 1621 30,752 -8.87(-0.54%)
Jan 05, 2022 1660 1666 1629 1629 30,325 -45.29(-2.70%)
Jan 04, 2022 1699 1706 1670 1675 55,744 -9.45(-0.56%)
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.