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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 1067 1072 1060 1065 54,877 -10.96(-1.02%)
May 30, 2019 1070 1085 1061 1076 46,080 +6.93(+0.65%)
May 29, 2019 1082 1082 1058 1069 62,898 -17.27(-1.59%)
May 28, 2019 1075 1094 1070 1086 84,532 +11.53(+1.07%)
May 24, 2019 1088 1088 1074 1074 56,871 -9.52(-0.88%)
May 23, 2019 1077 1087 1074 1084 74,074 +0.69(+0.06%)
May 22, 2019 1082 1092 1077 1083 49,840 -1.81(-0.17%)
May 21, 2019 1074 1089 1068 1085 36,073 +13.71(+1.28%)
May 20, 2019 1080 1081 1070 1071 129,956 -12.68(-1.17%)
May 17, 2019 1068 1091 1068 1084 84,720 +11.04(+1.03%)
May 16, 2019 1058 1074 1058 1073 38,658 +15.55(+1.47%)
May 15, 2019 1047 1066 1047 1057 98,875 +5.36(+0.51%)
May 14, 2019 1027 1061 1027 1052 57,175 +28.10(+2.74%)
May 13, 2019 1027 1032 1016 1024 67,255 -13.49(-1.30%)
May 10, 2019 1041 1050 1005 1037 74,104 -8.88(-0.85%)
May 09, 2019 1033 1054 1031 1046 128,041 +8.34(+0.80%)
May 08, 2019 1028 1048 1028 1038 132,054 +10.20(+0.99%)
May 07, 2019 1023 1032 1009 1028 61,581 -0.44(-0.04%)
May 06, 2019 1022 1029 1018 1028 98,104 -0.46(-0.04%)
May 03, 2019 1006 1029 1004 1029 95,232 +26.27(+2.62%)
May 02, 2019 993.73 1004 988.53 1002 78,244 +7.54(+0.76%)
May 01, 2019 1008 1023 993.89 994.83 89,381 -14.11(-1.40%)
Apr 30, 2019 994.24 1013 994.23 1009 79,989 +15.90(+1.60%)
Apr 29, 2019 984.23 1001 983.44 993.04 57,570 +9.93(+1.01%)
Apr 26, 2019 971.86 990.27 971.86 983.11 55,920 +11.62(+1.20%)
Apr 25, 2019 972.98 979.90 960.24 971.49 45,882 +1.92(+0.20%)
Apr 24, 2019 971.34 971.72 964.50 969.57 23,460 -1.63(-0.17%)
Apr 23, 2019 974.45 980.29 970.07 971.19 60,872 -3.15(-0.32%)
Apr 22, 2019 972.32 987.32 971.74 974.34 74,469 -0.98(-0.10%)
Apr 18, 2019 978.63 981.90 962.77 975.32 62,752 +0.04(+0.00%)
Apr 17, 2019 975.71 983.00 968.12 975.28 73,264 +1.26(+0.13%)
Apr 16, 2019 972.63 980.96 968.11 974.03 48,473 +2.75(+0.28%)
Apr 15, 2019 968.71 980.90 964.68 971.28 63,927 +3.89(+0.40%)
Apr 12, 2019 980.85 980.85 964.23 967.39 70,215 -8.33(-0.85%)
Apr 11, 2019 971.93 980.39 961.65 975.72 83,640 +6.11(+0.63%)
Apr 10, 2019 964.30 976.09 963.15 969.62 50,881 +7.69(+0.80%)
Apr 09, 2019 960.60 967.46 951.27 961.93 54,638 -0.08(-0.01%)
Apr 08, 2019 954.54 963.73 951.65 962.00 77,407 +7.45(+0.78%)
Apr 05, 2019 947.89 957.75 947.23 954.55 39,312 +9.50(+1.00%)
Apr 04, 2019 943.23 953.53 933.03 945.06 70,707 +4.43(+0.47%)
Apr 03, 2019 952.31 957.07 936.45 940.63 65,050 -9.84(-1.03%)
Apr 02, 2019 950.85 955.77 938.04 950.46 76,140 +1.37(+0.14%)
Apr 01, 2019 942.80 952.34 935.36 949.09 73,903 +15.45(+1.65%)
Mar 29, 2019 941.28 941.28 926.65 933.64 30,903 -4.39(-0.47%)
Mar 28, 2019 933.76 940.80 926.72 938.03 35,723 +5.12(+0.55%)
Mar 27, 2019 931.40 934.13 925.72 932.91 42,534 +4.08(+0.44%)
Mar 26, 2019 919.76 928.90 917.31 928.83 68,420 +15.53(+1.70%)
Mar 25, 2019 910.46 918.51 905.10 913.30 56,602 -0.41(-0.04%)
Mar 22, 2019 898.99 920.90 898.99 913.71 75,576 +17.69(+1.97%)
Mar 21, 2019 891.90 903.87 891.90 896.02 68,055 +3.63(+0.41%)
Mar 20, 2019 896.15 901.82 888.65 892.38 59,852 -4.71(-0.52%)
Mar 19, 2019 898.57 899.00 889.38 897.09 76,063 +2.80(+0.31%)
Mar 18, 2019 900.70 900.70 881.91 894.30 79,817 -6.73(-0.75%)
Mar 15, 2019 897.13 905.84 896.47 901.03 86,507 +3.12(+0.35%)
Mar 14, 2019 890.79 898.33 887.91 897.91 62,311 +3.86(+0.43%)
Mar 13, 2019 894.28 898.67 889.53 894.05 71,951 +5.04(+0.57%)
Mar 12, 2019 880.45 889.33 879.93 889.01 50,537 +8.32(+0.95%)
Mar 11, 2019 875.25 888.20 869.21 880.68 58,833 +5.25(+0.60%)
Mar 08, 2019 880.36 880.98 866.64 875.43 67,797 -8.10(-0.92%)
Mar 07, 2019 880.82 894.64 878.80 883.53 71,188 +1.06(+0.12%)
Mar 06, 2019 901.68 905.27 879.91 882.46 57,283 -17.51(-1.95%)
Mar 05, 2019 904.85 906.13 893.91 899.98 59,880 -4.80(-0.53%)
Mar 04, 2019 904.28 906.08 887.05 904.78 55,764 +2.56(+0.28%)
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.