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

Cable One Inc (NY: CABO )

393.00 -9.43 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 29, 2016 387.26 401.63 387.26 395.46 44,456 +8.57(+2.22%)
Jan 28, 2016 388.91 390.85 385.49 386.89 15,751 +1.60(+0.42%)
Jan 27, 2016 388.13 390.61 382.46 385.29 19,889 -1.51(-0.39%)
Jan 26, 2016 390.32 395.39 384.04 386.80 44,133 -4.07(-1.04%)
Jan 25, 2016 387.19 396.83 383.52 390.87 44,000 +2.81(+0.72%)
Jan 22, 2016 377.35 388.32 377.35 388.07 27,362 +12.01(+3.19%)
Jan 21, 2016 379.94 388.91 376.06 376.06 40,805 -1.06(-0.28%)
Jan 20, 2016 382.39 387.04 372.96 377.11 39,987 -9.92(-2.56%)
Jan 19, 2016 388.44 390.21 381.28 387.04 23,302 -0.49(-0.13%)
Jan 15, 2016 383.11 387.52 387.52 387.52 47,189 +0.79(+0.20%)
Jan 14, 2016 389.71 393.14 383.54 386.74 42,013 +0.81(+0.21%)
Jan 13, 2016 390.87 393.85 384.44 385.93 66,338 -4.95(-1.27%)
Jan 12, 2016 390.36 394.86 387.98 390.87 27,116 -2.21(-0.56%)
Jan 11, 2016 391.53 404.47 383.52 393.08 34,120 +3.68(+0.94%)
Jan 08, 2016 390.12 397.31 386.27 389.40 40,526 -0.72(-0.18%)
Jan 07, 2016 392.69 405.02 388.36 390.12 41,041 -9.03(-2.26%)
Jan 06, 2016 392.53 405.00 385.41 399.15 91,260 +3.92(+0.99%)
Jan 05, 2016 397.01 402.56 389.23 395.23 29,274 -1.77(-0.45%)
Jan 04, 2016 394.02 403.15 385.82 397.01 45,788 -1.83(-0.46%)
Dec 31, 2015 399.25 398.84 398.84 398.84 43,492 -4.16(-1.03%)
Dec 30, 2015 407.25 412.01 392.72 403.00 22,948 -1.90(-0.47%)
Dec 29, 2015 417.55 423.15 401.91 404.90 30,160 -8.62(-2.08%)
Dec 28, 2015 401.15 420.18 400.38 413.52 25,535 +13.42(+3.35%)
Dec 24, 2015 396.19 400.10 400.10 400.10 22,398 +5.00(+1.27%)
Dec 23, 2015 398.47 400.07 386.33 395.10 27,063 -1.30(-0.33%)
Dec 22, 2015 402.35 405.81 395.78 396.39 22,857 -5.45(-1.36%)
Dec 21, 2015 400.47 406.56 386.91 401.85 33,683 +0.34(+0.08%)
Dec 18, 2015 409.41 411.75 395.49 401.50 62,944 -11.43(-2.77%)
Dec 17, 2015 399.13 416.06 386.97 412.94 35,640 +12.51(+3.12%)
Dec 16, 2015 393.37 402.73 386.74 400.43 28,286 +4.66(+1.18%)
Dec 15, 2015 404.54 417.02 394.92 395.77 33,654 -7.26(-1.80%)
Dec 14, 2015 403.75 410.20 401.32 403.02 32,475 -2.03(-0.50%)
Dec 11, 2015 404.30 405.68 400.33 405.06 24,930 +2.94(+0.73%)
Dec 10, 2015 399.93 404.57 399.06 402.11 20,055 +4.85(+1.22%)
Dec 09, 2015 402.34 406.39 394.79 397.26 31,554 -3.77(-0.94%)
Dec 08, 2015 405.59 409.27 399.25 401.04 31,785 -6.83(-1.68%)
Dec 07, 2015 403.81 408.35 403.81 407.87 25,696 +1.77(+0.43%)
Dec 04, 2015 401.53 412.90 393.55 406.10 37,974 +7.90(+1.98%)
Dec 03, 2015 414.50 417.55 396.38 398.20 36,674 -21.99(-5.23%)
Dec 02, 2015 415.52 423.05 412.48 420.19 22,439 +5.32(+1.28%)
Dec 01, 2015 412.12 423.14 412.12 414.88 43,086 +4.45(+1.08%)
Nov 30, 2015 410.03 410.51 406.51 410.43 19,804 -0.19(-0.05%)
Nov 27, 2015 403.87 410.62 401.76 410.62 11,193 +4.87(+1.20%)
Nov 25, 2015 413.87 405.75 405.75 405.75 10,655 -7.91(-1.91%)
Nov 24, 2015 410.85 417.50 409.27 413.66 34,441 -1.09(-0.26%)
Nov 23, 2015 402.45 419.18 402.45 414.76 43,298 +9.50(+2.34%)
Nov 20, 2015 418.92 420.11 400.53 405.26 24,904 -12.78(-3.06%)
Nov 19, 2015 427.21 427.21 415.28 418.04 12,599 -9.94(-2.32%)
Nov 18, 2015 431.25 431.34 423.63 427.98 18,902 -4.12(-0.95%)
Nov 17, 2015 434.37 436.03 427.36 432.10 11,526 -1.50(-0.35%)
Nov 16, 2015 423.98 437.23 423.98 433.60 16,238 +2.27(+0.53%)
Nov 13, 2015 423.48 436.86 423.48 431.33 17,309 -3.70(-0.85%)
Nov 12, 2015 437.14 438.54 432.75 435.03 20,020 -3.72(-0.85%)
Nov 11, 2015 449.23 451.11 435.45 438.75 22,864 -10.92(-2.43%)
Nov 10, 2015 432.97 451.81 418.47 449.67 29,279 +14.65(+3.37%)
Nov 09, 2015 418.55 435.47 417.69 435.02 23,835 +15.17(+3.61%)
Nov 06, 2015 399.72 419.89 399.72 419.85 18,415 +19.20(+4.79%)
Nov 05, 2015 402.79 404.49 394.23 400.65 28,352 -2.15(-0.53%)
Nov 04, 2015 405.31 405.67 401.62 402.79 40,745 -0.19(-0.05%)
Nov 03, 2015 407.61 407.61 400.93 402.99 15,582 -4.63(-1.14%)
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.