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

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 1450 1491 1480 50,170 +34.62(+2.40%)
Jan 28, 2022 1396 1448 1392 1445 43,067 +51.73(+3.71%)
Jan 27, 2022 1406 1415 1387 1393 28,597 -5.56(-0.40%)
Jan 26, 2022 1456 1457 1393 1399 34,476 -48.56(-3.35%)
Jan 25, 2022 1465 1465 1417 1447 44,818 -28.97(-1.96%)
Jan 24, 2022 1450 1484 1427 1476 51,690 +13.28(+0.91%)
Jan 21, 2022 1471 1490 1463 1463 44,536 -20.41(-1.38%)
Jan 20, 2022 1508 1531 1481 1484 55,073 -32.12(-2.12%)
Jan 19, 2022 1516 1545 1506 1516 86,498 +16.69(+1.11%)
Jan 18, 2022 1488 1508 1463 1499 109,707 +4.85(+0.32%)
Jan 14, 2022 1494 0 -5.53(-0.37%)
Jan 13, 2022 1536 1536 1494 1500 39,680 -39.39(-2.56%)
Jan 12, 2022 1545 1567 1533 1539 50,249 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1534 1549 64,055 -14.68(-0.94%)
Jan 10, 2022 1595 1595 1558 1563 36,643 -35.43(-2.22%)
Jan 07, 2022 1610 1620 1581 1599 24,434 -8.58(-0.53%)
Jan 06, 2022 1615 1618 1591 1607 31,008 -8.79(-0.54%)
Jan 05, 2022 1647 1653 1615 1616 30,577 -44.92(-2.70%)
Jan 04, 2022 1685 1692 1656 1661 56,209 -9.37(-0.56%)
Jan 03, 2022 1681 1682 1658 1670 20,463 -18.81(-1.11%)
Dec 31, 2021 1693 1709 1689 1689 18,743 -8.45(-0.50%)
Dec 30, 2021 1667 1711 1667 1698 26,844 +34.37(+2.07%)
Dec 29, 2021 1690 1690 1658 1663 21,535 -13.51(-0.81%)
Dec 28, 2021 1679 1684 1662 1677 20,739 +4.23(+0.25%)
Dec 27, 2021 1657 1687 1657 1672 16,330 +7.62(+0.46%)
Dec 23, 2021 1661 1681 1661 1665 16,780 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1645 1659 22,712 +8.18(+0.50%)
Dec 21, 2021 1636 1665 1636 1651 54,146 +19.50(+1.20%)
Dec 20, 2021 1589 1644 1589 1631 41,781 +23.89(+1.49%)
Dec 17, 2021 1556 1629 1553 1607 93,617 +48.87(+3.14%)
Dec 16, 2021 1600 1604 1557 1558 54,780 -43.67(-2.73%)
Dec 15, 2021 1633 1633 1569 1602 39,928 -26.22(-1.61%)
Dec 14, 2021 1622 1650 1609 1628 35,175 -0.08(-0.00%)
Dec 13, 2021 1627 1643 1615 1628 36,164 -9.55(-0.58%)
Dec 10, 2021 1637 1657 1627 1638 28,880 +3.87(+0.24%)
Dec 09, 2021 1725 1725 1634 1634 41,409 -95.52(-5.52%)
Dec 08, 2021 1728 1741 1710 1730 27,215 +1.49(+0.09%)
Dec 07, 2021 1755 1755 1717 1728 32,443 -21.86(-1.25%)
Dec 06, 2021 1761 1770 1741 1750 26,061 +12.32(+0.71%)
Dec 03, 2021 1786 1786 1734 1738 32,457 -35.03(-1.98%)
Dec 02, 2021 1675 1791 1675 1773 41,185 +97.98(+5.85%)
Dec 01, 2021 1709 1732 1673 1675 34,726 -22.74(-1.34%)
Nov 30, 2021 1747 1750 1687 1697 68,781 -51.64(-2.95%)
Nov 29, 2021 1758 1762 1739 1749 25,299 -14.36(-0.81%)
Nov 26, 2021 1713 1774 1713 1763 18,722 +28.22(+1.63%)
Nov 24, 2021 1772 1772 1734 1735 29,566 -33.66(-1.90%)
Nov 23, 2021 1763 1786 1755 1769 32,237 +11.03(+0.63%)
Nov 22, 2021 1762 1765 1748 1758 26,654 +7.79(+0.45%)
Nov 19, 2021 1749 1755 1741 1750 21,403 +1.21(+0.07%)
Nov 18, 2021 1764 1747 1738 1749 19,905 -2.41(-0.14%)
Nov 17, 2021 1740 1757 1731 1751 21,575 +0.92(+0.05%)
Nov 16, 2021 1765 1780 1746 1750 26,991 -10.53(-0.60%)
Nov 15, 2021 1733 1761 1731 1761 14,886 +32.54(+1.88%)
Nov 12, 2021 1737 1757 1726 1728 24,829 -6.89(-0.40%)
Nov 11, 2021 1731 1755 1729 1735 18,931 +9.76(+0.57%)
Nov 10, 2021 1726 1725 22,319 +3.17(+0.18%)
Nov 09, 2021 1723 1743 1706 1722 40,623 +1.77(+0.10%)
Nov 08, 2021 1696 1720 1695 1720 30,704 +30.44(+1.80%)
Nov 05, 2021 1650 1722 1650 1690 25,198 +51.42(+3.14%)
Nov 04, 2021 1660 1660 1624 1639 34,702 -31.90(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,166 +34.05(+2.08%)
Nov 02, 2021 1625 1637 1608 1636 34,217 +11.52(+0.71%)
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.