Cable One Inc (NY: CABO )

1,862.00 USD -43.70 (-2.29%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 1928 1935 1894 1906 36,435 -13.13(-0.68%)
Sep 22, 2021 1927 1933 1913 1919 20,922 +3.12(+0.16%)
Sep 21, 2021 1942 1942 1910 1916 29,057 -20.17(-1.04%)
Sep 20, 2021 1955 1959 1919 1936 28,327 -28.28(-1.44%)
Sep 17, 2021 1955 1984 1941 1964 146,301 +0.31(+0.02%)
Sep 16, 2021 1983 1983 1958 1964 30,408 -19.79(-1.00%)
Sep 15, 2021 1910 1998 1898 1984 50,634 +75.48(+3.96%)
Sep 14, 2021 1993 1993 1908 1908 41,447 -81.84(-4.11%)
Sep 13, 2021 2006 2018 1982 1990 34,661 +4.76(+0.24%)
Sep 10, 2021 1982 2003 1958 1985 32,608 -0.83(-0.04%)
Sep 09, 2021 2016 2017 1969 1986 27,550 -29.31(-1.45%)
Sep 08, 2021 2005 2033 1991 2015 28,168 +20.34(+1.02%)
Sep 07, 2021 2072 2072 1981 1995 43,464 -90.39(-4.33%)
Sep 03, 2021 2125 2136 2085 2085 28,443 -43.62(-2.05%)
Sep 02, 2021 2101 2132 2101 2129 26,285 +30.92(+1.47%)
Sep 01, 2021 2098 2128 2098 2098 29,906 -1.46(-0.07%)
Aug 31, 2021 2074 2119 2050 2100 52,235 +22.04(+1.06%)
Aug 30, 2021 2059 2091 2059 2078 20,026 +10.43(+0.50%)
Aug 27, 2021 2057 2083 2055 2067 26,737 +27.46(+1.35%)
Aug 26, 2021 2030 2066 2030 2040 18,015 -3.13(-0.15%)
Aug 25, 2021 2010 2049 2010 2043 20,043 +18.18(+0.90%)
Aug 24, 2021 2042 2047 2020 2025 15,335 -14.82(-0.73%)
Aug 23, 2021 2060 2064 2031 2039 18,541 -6.55(-0.32%)
Aug 20, 2021 2020 2050 2020 2046 32,519 +26.08(+1.29%)
Aug 19, 2021 1987 2029 1987 2020 17,312 +24.03(+1.20%)
Aug 18, 2021 2051 2051 1995 1996 16,056 -55.17(-2.69%)
Aug 17, 2021 2064 2068 2046 2051 36,214 -7.13(-0.35%)
Aug 16, 2021 2040 2070 2039 2058 47,199 +19.16(+0.94%)
Aug 13, 2021 2034 2045 2030 2039 22,991 -3.87(-0.19%)
Aug 12, 2021 2022 2055 2017 2043 31,746 +18.89(+0.93%)
Aug 11, 2021 2002 2039 1999 2024 38,483 +30.39(+1.52%)
Aug 10, 2021 2000 2000 1965 1994 54,177 +29.18(+1.49%)
Aug 09, 2021 1960 1977 1943 1964 30,110 -4.55(-0.23%)
Aug 06, 2021 1971 1995 1954 1969 34,295 +0.22(+0.01%)
Aug 05, 2021 1965 1970 1956 1969 41,415 +13.75(+0.70%)
Aug 04, 2021 1923 1960 1910 1955 28,831 +17.12(+0.88%)
Aug 03, 2021 1914 1953 1905 1938 50,215 +37.88(+1.99%)
Aug 02, 2021 1893 1919 1869 1900 34,979 +12.01(+0.64%)
Jul 30, 2021 1876 1915 1876 1888 45,415 +0.24(+0.01%)
Jul 29, 2021 1919 1925 1887 1888 38,113 -32.06(-1.67%)
Jul 28, 2021 1890 1935 1890 1920 29,937 +20.52(+1.08%)
Jul 27, 2021 1929 1929 1892 1899 26,549 -26.38(-1.37%)
Jul 26, 2021 1925 1951 1920 1926 21,613 -13.22(-0.68%)
Jul 23, 2021 1910 1939 1882 1939 39,805 +53.34(+2.83%)
Jul 22, 2021 1884 1894 1860 1886 43,211 -7.14(-0.38%)
Jul 21, 2021 1915 1920 1890 1893 41,379 -27.42(-1.43%)
Jul 20, 2021 1891 1935 1891 1920 40,559 +42.28(+2.25%)
Jul 19, 2021 1865 1890 1865 1878 33,182 -9.66(-0.51%)
Jul 16, 2021 1873 1904 1873 1887 34,702 +16.14(+0.86%)
Jul 15, 2021 1879 1889 1860 1871 26,440 -12.08(-0.64%)
Jul 14, 2021 1899 1921 1877 1883 23,043 -11.34(-0.60%)
Jul 13, 2021 1924 1928 1891 1895 23,186 -26.04(-1.36%)
Jul 12, 2021 1922 1926 1901 1921 17,633 -12.19(-0.63%)
Jul 09, 2021 1951 1958 1930 1933 30,205 -3.68(-0.19%)
Jul 08, 2021 1924 1949 1907 1937 47,341 -14.45(-0.74%)
Jul 07, 2021 1950 1985 1949 1951 63,607 +7.10(+0.37%)
Jul 06, 2021 1925 1952 1903 1944 30,786 +28.40(+1.48%)
Jul 02, 2021 1909 1929 1901 1916 20,492 +13.40(+0.70%)
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.