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

Cable One Inc (NY: CABO )

402.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 1807 1846 1807 1819 47,132 +0.24(+0.01%)
Jul 29, 2021 1849 1854 1818 1819 39,554 -30.90(-1.67%)
Jul 28, 2021 1821 1864 1821 1850 31,069 +19.78(+1.08%)
Jul 27, 2021 1859 1859 1823 1830 27,552 -25.42(-1.37%)
Jul 26, 2021 1855 1880 1850 1856 22,430 -12.74(-0.68%)
Jul 23, 2021 1841 1868 1814 1868 41,310 +51.40(+2.83%)
Jul 22, 2021 1815 1825 1792 1817 44,845 -6.88(-0.38%)
Jul 21, 2021 1845 1850 1821 1824 42,943 -26.43(-1.43%)
Jul 20, 2021 1822 1865 1822 1850 42,092 +40.74(+2.25%)
Jul 19, 2021 1797 1822 1797 1809 34,436 -9.30(-0.51%)
Jul 16, 2021 1805 1835 1805 1819 36,014 +15.55(+0.86%)
Jul 15, 2021 1810 1820 1793 1803 27,439 -11.64(-0.64%)
Jul 14, 2021 1830 1851 1809 1815 23,914 -10.93(-0.60%)
Jul 13, 2021 1854 1858 1822 1826 24,062 -25.09(-1.36%)
Jul 12, 2021 1852 1856 1832 1851 18,299 -11.75(-0.63%)
Jul 09, 2021 1880 1887 1859 1863 31,347 -3.54(-0.19%)
Jul 08, 2021 1854 1878 1838 1866 49,131 -13.93(-0.74%)
Jul 07, 2021 1879 1912 1878 1880 66,012 +6.85(+0.37%)
Jul 06, 2021 1855 1881 1834 1873 31,950 +27.36(+1.48%)
Jul 02, 2021 1840 1859 1831 1846 21,266 +12.91(+0.70%)
Jul 01, 2021 1833 1847 1830 1833 26,299 -10.19(-0.55%)
Jun 30, 2021 1830 1855 1824 1843 34,260 +21.75(+1.19%)
Jun 29, 2021 1828 1836 1817 1821 27,796 -7.09(-0.39%)
Jun 28, 2021 1838 1845 1818 1828 43,897 -5.78(-0.32%)
Jun 25, 2021 1783 1834 1781 1834 98,695 +49.17(+2.75%)
Jun 24, 2021 1784 1795 1768 1785 30,203 +2.47(+0.14%)
Jun 23, 2021 1796 1802 1775 1783 59,597 -14.58(-0.81%)
Jun 22, 2021 1790 1814 1788 1797 51,340 +10.46(+0.59%)
Jun 21, 2021 1823 1823 1773 1787 68,105 -34.33(-1.89%)
Jun 18, 2021 1737 1827 1737 1821 101,291 +69.09(+3.94%)
Jun 17, 2021 1734 1760 1734 1752 25,613 +17.54(+1.01%)
Jun 16, 2021 1731 1736 1719 1734 36,570 -0.01(-0.00%)
Jun 15, 2021 1749 1749 1727 1734 47,310 -9.70(-0.56%)
Jun 14, 2021 1742 1744 1727 1744 22,217 +2.32(+0.13%)
Jun 11, 2021 1712 1743 1706 1742 27,982 +28.32(+1.65%)
Jun 10, 2021 1712 1724 1701 1713 29,604 +5.51(+0.32%)
Jun 09, 2021 1691 1712 1679 1708 19,473 +20.56(+1.22%)
Jun 08, 2021 1727 1727 1683 1687 31,977 -25.19(-1.47%)
Jun 07, 2021 1702 1716 1687 1713 32,335 +2.12(+0.12%)
Jun 04, 2021 1713 1713 1689 1710 25,108 +14.58(+0.86%)
Jun 03, 2021 1715 1717 1686 1696 30,926 -29.92(-1.73%)
Jun 02, 2021 1715 1731 1711 1726 38,491 +5.85(+0.34%)
Jun 01, 2021 1757 1761 1719 1720 32,650 -29.44(-1.68%)
May 28, 2021 1736 1768 1736 1749 39,746 +17.93(+1.04%)
May 27, 2021 1733 1758 1714 1731 91,283 +2.36(+0.14%)
May 26, 2021 1782 1789 1705 1729 67,876 -47.79(-2.69%)
May 25, 2021 1738 1779 1726 1777 75,590 +38.14(+2.19%)
May 24, 2021 1710 1750 1707 1739 35,954 +33.38(+1.96%)
May 21, 2021 1725 1756 1689 1705 59,633 -12.43(-0.72%)
May 20, 2021 1666 1720 1660 1718 63,704 +64.29(+3.89%)
May 19, 2021 1620 1658 1611 1654 66,338 +20.89(+1.28%)
May 18, 2021 1653 1659 1630 1633 57,994 -17.08(-1.04%)
May 17, 2021 1678 1681 1629 1650 60,266 -24.90(-1.49%)
May 14, 2021 1669 1690 1663 1675 44,243 +13.41(+0.81%)
May 13, 2021 1652 1698 1652 1661 35,438 +12.59(+0.76%)
May 12, 2021 1660 1674 1649 1649 33,514 -25.12(-1.50%)
May 11, 2021 1655 1712 1654 1674 49,580 -2.92(-0.17%)
May 10, 2021 1702 1705 1670 1677 24,477 -13.23(-0.78%)
May 07, 2021 1668 1737 1666 1690 107,268 +49.59(+3.02%)
May 06, 2021 1650 1684 1619 1640 68,345 +6.30(+0.39%)
May 05, 2021 1676 1678 1634 1634 83,695 -52.09(-3.09%)
May 04, 2021 1741 1776 1680 1686 61,360 -52.18(-3.00%)
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.