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 +2.95 (+0.88%)
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 (%)
Jun 28, 2019 1087 1111 1083 1106 96,748 +25.98(+2.40%)
Jun 27, 2019 1051 1083 1049 1080 98,729 +31.18(+2.97%)
Jun 26, 2019 1070 1070 1045 1049 53,171 -18.02(-1.69%)
Jun 25, 2019 1077 1084 1063 1067 93,366 -10.11(-0.94%)
Jun 24, 2019 1093 1094 1074 1077 48,287 -13.91(-1.27%)
Jun 21, 2019 1099 1102 1085 1091 97,172 -10.86(-0.99%)
Jun 20, 2019 1100 1109 1096 1102 61,979 +3.58(+0.33%)
Jun 19, 2019 1089 1101 1077 1098 86,239 +9.68(+0.89%)
Jun 18, 2019 1100 1112 1085 1089 51,308 -7.14(-0.65%)
Jun 17, 2019 1074 1102 1068 1096 63,539 +18.00(+1.67%)
Jun 14, 2019 1078 1084 1066 1078 102,464 -2.68(-0.25%)
Jun 13, 2019 1101 1101 1074 1081 67,509 -18.08(-1.65%)
Jun 12, 2019 1098 1104 1091 1099 36,377 -1.02(-0.09%)
Jun 11, 2019 1104 1108 1094 1100 59,529 -2.87(-0.26%)
Jun 10, 2019 1119 1119 1087 1103 55,277 -14.96(-1.34%)
Jun 07, 2019 1113 1127 1105 1117 29,638 +4.65(+0.42%)
Jun 06, 2019 1102 1115 1102 1113 38,483 +11.09(+1.01%)
Jun 05, 2019 1089 1106 1089 1102 57,328 +15.15(+1.39%)
Jun 04, 2019 1075 1090 1072 1087 45,831 +21.15(+1.99%)
Jun 03, 2019 1053 1071 1053 1065 65,094 +10.15(+0.96%)
May 31, 2019 1058 1063 1051 1055 55,360 -10.87(-1.02%)
May 30, 2019 1061 1076 1052 1066 46,486 +6.88(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,452 -17.13(-1.59%)
May 28, 2019 1066 1085 1061 1076 85,276 +11.43(+1.07%)
May 24, 2019 1078 1079 1065 1065 57,371 -9.43(-0.88%)
May 23, 2019 1067 1077 1065 1074 74,726 +0.69(+0.06%)
May 22, 2019 1073 1082 1067 1074 50,279 -1.80(-0.17%)
May 21, 2019 1065 1080 1059 1076 36,391 +13.59(+1.28%)
May 20, 2019 1070 1072 1061 1062 131,100 -12.57(-1.17%)
May 17, 2019 1059 1081 1059 1074 85,466 +10.94(+1.03%)
May 16, 2019 1049 1065 1049 1064 38,998 +15.42(+1.47%)
May 15, 2019 1037 1057 1037 1048 99,746 +5.31(+0.51%)
May 14, 2019 1018 1052 1018 1043 57,678 +27.86(+2.74%)
May 13, 2019 1018 1023 1007 1015 67,847 -13.37(-1.30%)
May 10, 2019 1032 1041 996.51 1028 74,757 -8.80(-0.85%)
May 09, 2019 1024 1045 1022 1037 129,168 +8.26(+0.80%)
May 08, 2019 1019 1039 1019 1029 133,217 +10.11(+0.99%)
May 07, 2019 1014 1023 1001 1019 62,123 -0.44(-0.04%)
May 06, 2019 1013 1020 1009 1019 98,968 -0.45(-0.04%)
May 03, 2019 996.85 1020 995.21 1020 96,070 +26.04(+2.62%)
May 02, 2019 985.06 995.27 979.90 993.62 78,933 +7.48(+0.76%)
May 01, 2019 999.21 1014 985.21 986.14 90,168 -14.00(-1.40%)
Apr 30, 2019 985.56 1004 985.55 1000 80,694 +15.77(+1.60%)
Apr 29, 2019 975.64 991.80 974.86 984.37 58,077 +9.85(+1.01%)
Apr 26, 2019 963.38 981.63 963.38 974.52 56,412 +11.51(+1.20%)
Apr 25, 2019 964.49 971.35 951.86 963.01 46,286 +1.90(+0.20%)
Apr 24, 2019 962.86 963.24 956.08 961.11 23,666 -1.61(-0.17%)
Apr 23, 2019 965.94 971.73 961.61 962.72 61,408 -3.12(-0.32%)
Apr 22, 2019 963.83 978.70 963.25 965.84 75,124 -0.97(-0.10%)
Apr 18, 2019 970.09 973.33 954.37 966.81 63,304 +0.04(+0.00%)
Apr 17, 2019 967.20 974.42 959.67 966.77 73,909 +1.25(+0.13%)
Apr 16, 2019 964.14 972.39 959.66 965.53 48,900 +2.73(+0.28%)
Apr 15, 2019 960.26 972.34 956.26 962.80 64,490 +3.86(+0.40%)
Apr 12, 2019 972.29 972.29 955.82 958.95 70,833 -8.26(-0.85%)
Apr 11, 2019 963.44 971.84 953.26 967.21 84,376 +6.05(+0.63%)
Apr 10, 2019 955.88 967.57 954.74 961.15 51,329 +7.62(+0.80%)
Apr 09, 2019 952.21 959.02 942.97 953.53 55,119 -0.08(-0.01%)
Apr 08, 2019 946.21 955.32 943.35 953.61 78,088 +7.38(+0.78%)
Apr 05, 2019 939.62 949.39 938.96 946.22 39,658 +9.41(+1.00%)
Apr 04, 2019 935.00 945.21 924.88 936.81 71,329 +4.39(+0.47%)
Apr 03, 2019 944.00 948.71 928.28 932.42 65,622 -9.75(-1.04%)
Apr 02, 2019 942.55 947.43 929.85 942.17 76,811 +1.36(+0.14%)
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.