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

Cable One Inc (NY: CABO )

377.79 -9.65 (-2.49%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
Nov 30, 2018 842.02 857.08 842.02 853.27 44,475 +12.68(+1.51%)
Nov 29, 2018 838.39 845.88 833.17 840.60 17,124 +0.58(+0.07%)
Nov 28, 2018 839.98 844.99 832.21 840.02 23,310 +3.03(+0.36%)
Nov 27, 2018 825.07 839.14 821.45 836.99 19,536 +11.46(+1.39%)
Nov 26, 2018 818.62 828.77 818.35 825.53 26,840 +13.89(+1.71%)
Nov 23, 2018 801.11 818.15 801.11 811.64 23,502 +4.17(+0.52%)
Nov 21, 2018 807.46 807.46 807.46 0 +9.15(+1.15%)
Nov 20, 2018 822.73 822.73 795.91 798.32 30,594 -33.80(-4.06%)
Nov 19, 2018 846.20 847.07 830.07 832.11 36,475 -13.78(-1.63%)
Nov 16, 2018 825.67 849.67 825.67 845.89 60,842 +20.38(+2.47%)
Nov 15, 2018 819.24 832.14 814.74 825.51 40,594 +1.95(+0.24%)
Nov 14, 2018 828.57 830.67 820.51 823.56 32,646 -2.22(-0.27%)
Nov 13, 2018 828.37 836.70 824.35 825.77 30,117 -2.68(-0.32%)
Nov 12, 2018 821.61 832.15 816.99 828.45 48,994 +10.72(+1.31%)
Nov 09, 2018 821.64 829.91 810.72 817.74 22,710 -8.10(-0.98%)
Nov 08, 2018 835.51 847.50 807.66 825.84 51,116 -43.85(-5.04%)
Nov 07, 2018 855.24 875.05 855.24 869.69 98,938 +18.91(+2.22%)
Nov 06, 2018 852.66 860.66 847.50 850.78 35,310 -3.24(-0.38%)
Nov 05, 2018 851.87 863.39 843.88 854.02 49,124 +2.57(+0.30%)
Nov 02, 2018 853.93 856.29 833.73 851.46 22,393 +0.43(+0.05%)
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.