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 (%)
Aug 31, 2018 793.09 793.09 793.09 0 -1.76(-0.22%)
Aug 30, 2018 788.08 800.30 787.21 794.85 21,546 +3.41(+0.43%)
Aug 29, 2018 793.18 793.18 782.88 791.45 67,134 +1.85(+0.23%)
Aug 28, 2018 785.77 793.97 785.40 789.60 20,509 +3.85(+0.49%)
Aug 27, 2018 766.16 788.80 766.16 785.75 29,227 +21.95(+2.87%)
Aug 24, 2018 761.16 771.69 759.76 763.79 48,378 +4.32(+0.57%)
Aug 23, 2018 762.57 763.04 755.47 759.48 43,018 -1.53(-0.20%)
Aug 22, 2018 766.58 767.50 758.65 761.01 34,036 -6.50(-0.85%)
Aug 21, 2018 750.74 769.68 750.74 767.50 38,743 +18.22(+2.43%)
Aug 20, 2018 745.52 750.07 742.36 749.28 29,041 +5.13(+0.69%)
Aug 17, 2018 751.10 760.22 740.67 744.15 85,142 -8.13(-1.08%)
Aug 16, 2018 736.56 752.61 730.87 752.28 35,734 +19.88(+2.71%)
Aug 15, 2018 733.41 737.78 726.95 732.40 50,546 -3.72(-0.51%)
Aug 14, 2018 733.73 744.11 731.84 736.12 51,070 +2.46(+0.34%)
Aug 13, 2018 732.84 739.41 727.50 733.66 51,657 +2.07(+0.28%)
Aug 10, 2018 716.64 739.58 712.41 731.59 44,265 +12.65(+1.76%)
Aug 09, 2018 692.15 721.63 692.15 718.94 48,919 +10.75(+1.52%)
Aug 08, 2018 704.31 712.62 702.33 708.19 35,815 +3.70(+0.53%)
Aug 07, 2018 694.98 709.72 694.43 704.49 46,077 +8.25(+1.19%)
Aug 06, 2018 684.52 697.36 683.78 696.24 58,021 +11.80(+1.72%)
Aug 03, 2018 673.72 684.62 673.72 684.43 36,005 +11.23(+1.67%)
Aug 02, 2018 678.19 680.38 670.63 673.20 24,722 -6.49(-0.95%)
Aug 01, 2018 685.56 688.93 679.33 679.69 21,650 -3.85(-0.56%)
Jul 31, 2018 683.57 689.34 679.73 683.54 33,790 +2.15(+0.32%)
Jul 30, 2018 681.07 682.83 677.25 681.39 30,301 +1.49(+0.22%)
Jul 27, 2018 690.63 691.52 676.89 679.90 23,509 -9.11(-1.32%)
Jul 26, 2018 670.78 689.34 670.78 689.01 34,691 +15.80(+2.35%)
Jul 25, 2018 681.79 683.03 665.36 673.21 38,966 -6.99(-1.03%)
Jul 24, 2018 693.15 696.71 678.62 680.20 20,480 -13.23(-1.91%)
Jul 23, 2018 703.29 704.42 690.62 693.43 12,947 -10.78(-1.53%)
Jul 20, 2018 704.88 706.34 700.87 704.21 17,467 -0.03(-0.00%)
Jul 19, 2018 702.89 706.50 700.19 704.23 18,436 -1.07(-0.15%)
Jul 18, 2018 708.83 708.83 703.36 705.30 14,721 -2.76(-0.39%)
Jul 17, 2018 704.62 710.59 703.55 708.06 21,196 +0.50(+0.07%)
Jul 16, 2018 719.92 719.92 703.54 707.56 18,805 -10.44(-1.45%)
Jul 13, 2018 719.41 720.50 716.21 718.00 35,133 -0.94(-0.13%)
Jul 12, 2018 718.79 722.93 716.45 718.95 23,927 +0.15(+0.02%)
Jul 11, 2018 720.86 729.96 717.92 718.79 17,855 -4.38(-0.61%)
Jul 10, 2018 726.53 727.11 720.97 723.18 14,350 -3.26(-0.45%)
Jul 09, 2018 720.79 730.39 718.39 726.43 39,558 +7.89(+1.10%)
Jul 06, 2018 701.07 719.56 701.07 718.54 32,700 +16.85(+2.40%)
Jul 05, 2018 693.10 704.91 693.10 701.69 39,278 +13.48(+1.96%)
Jul 03, 2018 688.22 688.22 688.22 0 -0.28(-0.04%)
Jul 02, 2018 690.06 690.92 684.62 688.50 25,833 -3.95(-0.57%)
Jun 29, 2018 699.16 707.09 691.30 692.45 34,755 -4.92(-0.71%)
Jun 28, 2018 684.37 697.54 684.37 697.37 20,163 +11.57(+1.69%)
Jun 27, 2018 692.17 699.97 684.15 685.80 37,043 -5.28(-0.76%)
Jun 26, 2018 683.41 695.76 679.89 691.08 29,527 +7.64(+1.12%)
Jun 25, 2018 692.01 693.49 680.44 683.44 33,527 -7.74(-1.12%)
Jun 22, 2018 680.75 694.25 678.00 691.18 61,387 +14.30(+2.11%)
Jun 21, 2018 676.86 680.84 675.19 676.89 54,058 -0.72(-0.11%)
Jun 20, 2018 670.96 681.17 670.96 677.60 31,285 +8.49(+1.27%)
Jun 19, 2018 667.25 673.48 665.86 669.11 81,960 -2.46(-0.37%)
Jun 18, 2018 661.29 672.85 660.05 671.58 66,600 +8.46(+1.28%)
Jun 15, 2018 664.24 654.40 663.12 71,189 +6.02(+0.92%)
Jun 14, 2018 652.51 662.25 652.51 657.10 73,086 +5.33(+0.82%)
Jun 13, 2018 651.48 656.48 650.21 651.78 44,879 -0.50(-0.08%)
Jun 12, 2018 653.46 657.25 644.45 652.28 67,187 -0.94(-0.14%)
Jun 11, 2018 645.81 657.27 642.14 653.22 79,987 +9.57(+1.49%)
Jun 08, 2018 639.88 648.74 639.39 643.66 61,787 +3.42(+0.53%)
Jun 07, 2018 626.11 642.13 626.11 640.24 96,632 +14.64(+2.34%)
Jun 06, 2018 628.06 625.60 68,074 +10.42(+1.69%)
Jun 05, 2018 615.52 618.37 609.52 615.18 48,359 -2.29(-0.37%)
Jun 04, 2018 616.60 622.62 614.51 617.47 52,334 +2.27(+0.37%)
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.