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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2020 1330 1517 1257 1493 76,603 +4.60(+0.31%)
Feb 27, 2020 1492 1495 1430 1488 99,391 -30.20(-1.99%)
Feb 26, 2020 1584 1593 1508 1518 85,729 -61.69(-3.90%)
Feb 25, 2020 1672 1672 1573 1580 64,289 -85.29(-5.12%)
Feb 24, 2020 1643 1672 1626 1665 28,937 -2.26(-0.14%)
Feb 21, 2020 1679 1687 1661 1668 38,038 -12.10(-0.72%)
Feb 20, 2020 1713 1731 1672 1680 32,524 -35.35(-2.06%)
Feb 19, 2020 1710 1733 1702 1715 22,001 +8.22(+0.48%)
Feb 18, 2020 1683 1717 1660 1707 28,199 +23.33(+1.39%)
Feb 14, 2020 1706 1718 1684 1684 20,652 -22.54(-1.32%)
Feb 13, 2020 1690 1735 1690 1706 32,739 +16.37(+0.97%)
Feb 12, 2020 1668 1694 1661 1690 19,974 +26.78(+1.61%)
Feb 11, 2020 1677 1686 1659 1663 17,047 -7.90(-0.47%)
Feb 10, 2020 1612 1671 1610 1671 20,250 +59.15(+3.67%)
Feb 07, 2020 1615 1635 1605 1612 30,911 -10.52(-0.65%)
Feb 06, 2020 1646 1646 1621 1622 13,567 -1.61(-0.10%)
Feb 05, 2020 1645 1645 1617 1624 30,084 -9.42(-0.58%)
Feb 04, 2020 1659 1677 1633 1633 20,853 -14.62(-0.89%)
Feb 03, 2020 1618 1671 1612 1648 28,396 +32.74(+2.03%)
Jan 31, 2020 1628 1641 1611 1615 21,627 -11.63(-0.71%)
Jan 30, 2020 1610 1630 1610 1627 8,410 +14.16(+0.88%)
Jan 29, 2020 1629 1629 1602 1613 17,851 -17.01(-1.04%)
Jan 28, 2020 1622 1643 1612 1630 17,102 +11.82(+0.73%)
Jan 27, 2020 1628 1644 1592 1618 36,960 -28.78(-1.75%)
Jan 24, 2020 1619 1672 1615 1647 50,323 +31.97(+1.98%)
Jan 23, 2020 1572 1619 1572 1615 30,986 +50.26(+3.21%)
Jan 22, 2020 1540 1570 1540 1564 41,796 +29.06(+1.89%)
Jan 21, 2020 1541 1555 1531 1535 39,241 -10.28(-0.67%)
Jan 17, 2020 1570 1570 1545 1546 30,173 -23.93(-1.52%)
Jan 16, 2020 1581 1582 1562 1570 28,849 -13.02(-0.82%)
Jan 15, 2020 1579 1620 1577 1583 26,415 +1.18(+0.07%)
Jan 14, 2020 1602 1624 1567 1581 28,115 -20.26(-1.26%)
Jan 13, 2020 1529 1608 1527 1602 53,745 +70.39(+4.60%)
Jan 10, 2020 1504 1548 1492 1531 47,791 +31.83(+2.12%)
Jan 09, 2020 1473 1502 1473 1499 27,735 +30.24(+2.06%)
Jan 08, 2020 1476 1483 1457 1469 24,372 -4.71(-0.32%)
Jan 07, 2020 1471 1488 1462 1474 25,315 +4.23(+0.29%)
Jan 06, 2020 1454 1481 1452 1470 30,500 +15.85(+1.09%)
Jan 03, 2020 1431 1468 1424 1454 27,008 +15.87(+1.10%)
Jan 02, 2020 1416 1438 1399 1438 31,355 +27.08(+1.92%)
Dec 31, 2019 1418 1422 1411 1411 25,003 -5.16(-0.36%)
Dec 30, 2019 1422 1423 1414 1416 12,909 -3.41(-0.24%)
Dec 27, 2019 1439 1443 1419 1419 15,719 -18.48(-1.29%)
Dec 26, 2019 1426 1448 1414 1438 12,612 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,752 +0.07(+0.00%)
Dec 23, 2019 1442 1442 1421 1423 30,786 -19.98(-1.38%)
Dec 20, 2019 1406 1449 1406 1443 93,051 +41.15(+2.93%)
Dec 19, 2019 1392 1408 1389 1402 40,375 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1386 1393 36,521 -10.27(-0.73%)
Dec 17, 2019 1437 1439 1392 1403 38,442 -34.39(-2.39%)
Dec 16, 2019 1431 1437 1427 1437 42,550 +1.70(+0.12%)
Dec 13, 2019 1434 1436 1428 1436 15,825 -0.36(-0.03%)
Dec 12, 2019 1448 1448 1427 1436 20,363 -13.40(-0.92%)
Dec 11, 2019 1450 1452 1439 1449 13,194 +2.79(+0.19%)
Dec 10, 2019 1454 1455 1438 1446 20,140 -5.92(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,503 +1.49(+0.10%)
Dec 06, 2019 1466 1472 1451 1451 21,205 -10.40(-0.71%)
Dec 05, 2019 1440 1461 1436 1461 18,300 +27.30(+1.90%)
Dec 04, 2019 1436 1447 1433 1434 35,048 -6.95(-0.48%)
Dec 03, 2019 1439 1452 1422 1441 32,469 -6.56(-0.45%)
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.