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

Cable One Inc (NY: CABO )

338.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 1204 1204 1115 1119 88,435 -82.70(-6.88%)
Apr 28, 2022 1229 1229 1177 1202 93,325 -27.46(-2.23%)
Apr 27, 2022 1239 1265 1226 1229 59,262 -11.57(-0.93%)
Apr 26, 2022 1261 1263 1234 1241 39,313 -60.51(-4.65%)
Apr 25, 2022 1276 1309 1257 1301 41,380 +12.64(+0.98%)
Apr 22, 2022 1312 1312 1280 1289 29,254 -12.90(-0.99%)
Apr 21, 2022 1357 1357 1291 1302 35,376 -41.26(-3.07%)
Apr 20, 2022 1354 1375 1339 1343 43,051 -15.05(-1.11%)
Apr 19, 2022 1336 1369 1329 1358 63,025 +32.48(+2.45%)
Apr 18, 2022 1366 1366 1312 1325 34,448 -44.88(-3.28%)
Apr 14, 2022 1381 1386 1370 1370 33,143 -11.37(-0.82%)
Apr 13, 2022 1392 1397 1382 1382 31,525 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1381 1382 27,325 -3.81(-0.27%)
Apr 11, 2022 1411 1436 1379 1386 39,477 -26.69(-1.89%)
Apr 08, 2022 1423 1430 1411 1413 30,332 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1403 1420 24,488 -17.13(-1.19%)
Apr 06, 2022 1439 1444 1420 1437 27,135 -2.02(-0.14%)
Apr 05, 2022 1426 1441 1425 1439 28,790 +3.12(+0.22%)
Apr 04, 2022 1440 1449 1435 1436 29,345 -3.86(-0.27%)
Apr 01, 2022 1398 1444 1392 1440 64,614 +35.05(+2.49%)
Mar 31, 2022 1493 1493 1405 1405 50,309 -78.12(-5.27%)
Mar 30, 2022 1487 1501 1480 1483 28,776 -9.67(-0.65%)
Mar 29, 2022 1487 1513 1482 1493 29,027 +29.01(+1.98%)
Mar 28, 2022 1446 1465 1429 1464 21,818 +17.84(+1.23%)
Mar 25, 2022 1420 1448 1420 1446 27,821 +33.46(+2.37%)
Mar 24, 2022 1399 1423 1390 1413 25,490 +12.66(+0.90%)
Mar 23, 2022 1457 1467 1393 1400 39,974 -69.59(-4.74%)
Mar 22, 2022 1443 1477 1443 1469 26,413 +23.32(+1.61%)
Mar 21, 2022 1464 1478 1437 1446 35,817 -21.00(-1.43%)
Mar 18, 2022 1422 1468 1422 1467 51,891 +35.93(+2.51%)
Mar 17, 2022 1398 1437 1394 1431 21,816 +30.25(+2.16%)
Mar 16, 2022 1414 1416 1377 1401 31,822 -13.11(-0.93%)
Mar 15, 2022 1432 1436 1401 1414 40,175 -5.38(-0.38%)
Mar 14, 2022 1387 1422 1387 1419 43,610 +19.24(+1.37%)
Mar 11, 2022 1434 1440 1397 1400 41,531 -17.57(-1.24%)
Mar 10, 2022 1399 1420 1389 1418 31,167 +13.95(+0.99%)
Mar 09, 2022 1386 1407 1381 1404 44,070 +37.80(+2.77%)
Mar 08, 2022 1385 1391 1360 1366 40,906 -10.08(-0.73%)
Mar 07, 2022 1402 1417 1374 1376 43,675 -19.93(-1.43%)
Mar 04, 2022 1375 1402 1375 1396 36,476 +14.58(+1.06%)
Mar 03, 2022 1394 1394 1364 1381 34,640 +1.88(+0.14%)
Mar 02, 2022 1370 1400 1370 1380 34,218 +9.79(+0.71%)
Mar 01, 2022 1369 1390 1367 1370 44,737 -5.14(-0.37%)
Feb 28, 2022 1392 1425 1361 1375 80,816 -7.20(-0.52%)
Feb 25, 2022 1356 1399 1338 1382 56,086 +18.00(+1.32%)
Feb 24, 2022 1321 1370 1320 1364 48,085 +24.14(+1.80%)
Feb 23, 2022 1415 1415 1335 1340 32,691 -64.26(-4.58%)
Feb 22, 2022 1424 1433 1399 1404 42,161 -11.00(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1447 1447 1403 1403 29,372 -42.25(-2.92%)
Feb 16, 2022 1447 1452 1434 1446 28,709 -13.33(-0.91%)
Feb 15, 2022 1459 1468 1447 1459 34,215 +18.99(+1.32%)
Feb 14, 2022 1471 1480 1431 1440 40,644 -34.05(-2.31%)
Feb 11, 2022 1489 1497 1465 1474 27,575 -11.93(-0.80%)
Feb 10, 2022 1482 1495 1480 1486 20,843 -10.63(-0.71%)
Feb 09, 2022 1512 1520 1485 1497 28,880 -3.89(-0.26%)
Feb 08, 2022 1492 1506 1492 1501 25,771 +13.23(+0.89%)
Feb 07, 2022 1501 1518 1482 1487 20,093 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1495 1501 32,543 +9.57(+0.64%)
Feb 03, 2022 1470 1502 1492 23,198 +15.53(+1.05%)
Feb 02, 2022 1500 1500 1474 1476 31,834 -11.14(-0.75%)
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.