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

Cable One Inc (NY: CABO )

395.98 -0.73 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2017 581.59 585.29 577.45 582.68 25,704 -1.86(-0.32%)
Mar 30, 2017 585.95 588.67 579.03 584.54 49,958 +1.27(+0.22%)
Mar 29, 2017 587.00 587.00 574.83 583.27 63,115 -1.68(-0.29%)
Mar 28, 2017 589.86 592.51 584.57 584.95 48,961 -8.20(-1.38%)
Mar 27, 2017 593.24 595.26 590.32 593.15 29,625 -1.63(-0.27%)
Mar 24, 2017 598.10 599.69 594.78 594.78 17,749 -2.86(-0.48%)
Mar 23, 2017 591.86 601.74 591.86 597.65 41,535 +1.60(+0.27%)
Mar 22, 2017 596.12 598.57 591.99 596.04 24,310 -0.04(-0.01%)
Mar 21, 2017 602.75 603.24 594.12 596.08 25,841 -6.18(-1.03%)
Mar 20, 2017 598.58 603.70 594.68 602.26 24,650 +0.33(+0.05%)
Mar 17, 2017 599.85 605.75 599.04 601.93 42,218 +2.44(+0.41%)
Mar 16, 2017 599.13 606.30 592.61 599.48 16,758 -1.37(-0.23%)
Mar 15, 2017 597.45 606.21 595.30 600.86 33,120 +7.92(+1.34%)
Mar 14, 2017 593.44 595.67 587.74 592.93 22,712 +0.01(+0.00%)
Mar 13, 2017 592.50 602.51 590.73 592.92 34,668 -2.68(-0.45%)
Mar 10, 2017 591.57 596.08 586.90 595.60 15,509 +5.64(+0.96%)
Mar 09, 2017 589.73 592.50 585.65 589.97 25,633 -1.90(-0.32%)
Mar 08, 2017 585.80 595.37 585.80 591.87 24,582 +2.01(+0.34%)
Mar 07, 2017 583.17 590.54 583.17 589.86 32,450 +3.89(+0.66%)
Mar 06, 2017 580.36 590.07 577.58 585.96 35,690 +7.23(+1.25%)
Mar 03, 2017 581.77 583.68 574.76 578.73 42,254 -3.04(-0.52%)
Mar 02, 2017 590.59 590.64 580.08 581.77 38,167 -10.29(-1.74%)
Mar 01, 2017 592.03 598.09 578.09 592.07 54,607 +8.50(+1.46%)
Feb 28, 2017 590.74 591.06 579.29 583.57 52,008 -18.32(-3.04%)
Feb 27, 2017 595.02 603.15 594.95 601.88 24,258 +7.17(+1.20%)
Feb 24, 2017 596.14 599.88 589.81 594.72 20,088 -1.33(-0.22%)
Feb 23, 2017 599.97 601.25 591.86 596.04 25,278 -3.30(-0.55%)
Feb 22, 2017 592.75 599.94 592.75 599.34 14,878 +2.77(+0.46%)
Feb 21, 2017 592.13 596.83 590.57 596.57 28,069 +3.42(+0.58%)
Feb 17, 2017 593.15 593.15 593.15 0 -3.84(-0.64%)
Feb 16, 2017 594.11 598.31 594.11 596.98 16,574 +0.51(+0.09%)
Feb 15, 2017 589.16 596.70 588.42 596.47 24,968 +4.14(+0.70%)
Feb 14, 2017 586.60 593.51 586.60 592.33 24,571 +0.42(+0.07%)
Feb 13, 2017 595.44 596.96 589.34 591.91 18,810 -2.85(-0.48%)
Feb 10, 2017 591.12 597.15 589.07 594.76 15,234 +5.58(+0.95%)
Feb 09, 2017 590.33 589.60 587.28 589.17 21,434 -1.15(-0.20%)
Feb 08, 2017 592.42 592.82 587.23 590.33 26,143 -5.41(-0.91%)
Feb 07, 2017 598.19 599.50 591.12 595.74 30,110 -2.43(-0.41%)
Feb 06, 2017 598.11 602.51 597.02 598.16 18,938 -2.26(-0.38%)
Feb 03, 2017 594.07 603.08 588.43 600.43 24,717 +6.24(+1.05%)
Feb 02, 2017 590.93 594.19 587.67 594.19 18,518 +2.93(+0.50%)
Feb 01, 2017 588.22 593.67 588.17 591.26 27,680 +2.58(+0.44%)
Jan 31, 2017 590.04 590.05 585.41 588.68 23,778 -1.36(-0.23%)
Jan 30, 2017 595.47 595.47 581.12 590.04 25,502 -5.43(-0.91%)
Jan 27, 2017 594.38 602.48 592.54 595.47 65,478 +1.56(+0.26%)
Jan 26, 2017 577.54 596.32 575.80 593.91 77,377 +20.28(+3.54%)
Jan 25, 2017 576.91 581.98 573.00 573.63 14,657 -0.45(-0.08%)
Jan 24, 2017 570.02 576.36 570.02 574.07 33,534 +3.03(+0.53%)
Jan 23, 2017 566.89 573.15 566.89 571.04 33,892 +2.56(+0.45%)
Jan 20, 2017 558.94 581.81 558.94 568.48 54,739 +6.21(+1.10%)
Jan 19, 2017 554.44 568.11 554.44 562.27 59,239 +6.44(+1.16%)
Jan 18, 2017 544.52 557.30 535.87 555.83 46,980 +17.33(+3.22%)
Jan 17, 2017 535.83 539.92 535.65 538.49 30,232 -0.50(-0.09%)
Jan 13, 2017 539.00 539.00 539.00 0 +4.64(+0.87%)
Jan 12, 2017 541.79 541.79 526.98 534.36 52,464 -11.51(-2.11%)
Jan 11, 2017 536.29 546.70 532.76 545.88 44,225 +7.56(+1.40%)
Jan 10, 2017 534.71 543.38 534.71 538.32 27,939 +1.29(+0.24%)
Jan 09, 2017 528.65 540.29 525.27 537.02 56,684 +6.41(+1.21%)
Jan 06, 2017 546.32 550.16 525.86 530.61 131,530 -15.30(-2.80%)
Jan 05, 2017 559.76 561.56 542.03 545.91 132,248 -18.58(-3.29%)
Jan 04, 2017 571.57 576.84 559.80 564.49 68,524 -12.34(-2.14%)
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.