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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 1708 1724 1704 1704 18,580 -8.53(-0.50%)
Dec 30, 2021 1681 1727 1681 1713 26,610 +34.68(+2.07%)
Dec 29, 2021 1705 1705 1673 1678 21,347 -13.64(-0.81%)
Dec 28, 2021 1693 1699 1677 1691 20,558 +4.28(+0.25%)
Dec 27, 2021 1672 1702 1672 1687 16,187 +7.68(+0.46%)
Dec 23, 2021 1676 1695 1676 1680 16,633 +6.12(+0.37%)
Dec 22, 2021 1663 1676 1659 1673 22,514 +8.26(+0.50%)
Dec 21, 2021 1651 1679 1651 1665 53,673 +19.67(+1.20%)
Dec 20, 2021 1603 1659 1603 1645 41,417 +24.10(+1.49%)
Dec 17, 2021 1570 1644 1567 1621 92,800 +49.30(+3.14%)
Dec 16, 2021 1614 1619 1571 1572 54,302 -44.05(-2.73%)
Dec 15, 2021 1647 1647 1583 1616 39,580 -26.45(-1.61%)
Dec 14, 2021 1636 1664 1624 1643 34,868 -0.09(-0.01%)
Dec 13, 2021 1641 1658 1629 1643 35,848 -9.63(-0.58%)
Dec 10, 2021 1652 1672 1642 1652 28,628 +3.90(+0.24%)
Dec 09, 2021 1740 1740 1648 1648 41,047 -96.36(-5.52%)
Dec 08, 2021 1743 1756 1725 1745 26,977 +1.50(+0.09%)
Dec 07, 2021 1771 1771 1732 1743 32,160 -22.05(-1.25%)
Dec 06, 2021 1777 1786 1757 1765 25,833 +12.43(+0.71%)
Dec 03, 2021 1802 1802 1750 1753 32,174 -35.34(-1.98%)
Dec 02, 2021 1690 1806 1690 1788 40,826 +98.85(+5.85%)
Dec 01, 2021 1724 1748 1688 1689 34,423 -22.95(-1.34%)
Nov 30, 2021 1762 1765 1702 1712 68,181 -52.09(-2.95%)
Nov 29, 2021 1773 1778 1754 1764 25,078 -14.49(-0.81%)
Nov 26, 2021 1729 1790 1729 1779 18,559 +28.48(+1.63%)
Nov 24, 2021 1788 1788 1749 1750 29,308 -33.97(-1.90%)
Nov 23, 2021 1778 1802 1770 1784 31,956 +11.13(+0.63%)
Nov 22, 2021 1778 1781 1764 1773 26,421 +7.86(+0.45%)
Nov 19, 2021 1764 1771 1756 1765 21,216 +1.22(+0.07%)
Nov 18, 2021 1780 1762 1754 1764 19,731 -2.42(-0.14%)
Nov 17, 2021 1756 1772 1746 1767 21,386 +0.92(+0.05%)
Nov 16, 2021 1780 1796 1761 1766 26,755 -10.62(-0.60%)
Nov 15, 2021 1748 1776 1746 1776 14,756 +32.82(+1.88%)
Nov 12, 2021 1752 1772 1741 1743 24,613 -6.94(-0.40%)
Nov 11, 2021 1746 1770 1744 1750 18,766 +9.84(+0.57%)
Nov 10, 2021 1741 1741 22,124 +3.19(+0.18%)
Nov 09, 2021 1738 1758 1721 1737 40,268 +1.80(+0.10%)
Nov 08, 2021 1711 1736 1710 1736 30,436 +30.70(+1.80%)
Nov 05, 2021 1665 1737 1665 1705 24,978 +51.88(+3.14%)
Nov 04, 2021 1675 1675 1639 1653 34,399 -32.19(-1.91%)
Nov 03, 2021 1655 1698 1655 1685 32,876 +34.35(+2.08%)
Nov 02, 2021 1639 1652 1622 1651 33,918 +11.63(+0.71%)
Nov 01, 2021 1653 1666 1630 1639 34,733 -11.83(-0.72%)
Oct 29, 2021 1696 1718 1635 1651 67,906 -44.87(-2.65%)
Oct 28, 2021 1692 1708 1672 1696 29,723 -8.54(-0.50%)
Oct 27, 2021 1735 1725 1693 1704 35,734 -33.98(-1.95%)
Oct 26, 2021 1733 1738 25,731 +14.75(+0.86%)
Oct 25, 2021 1729 1733 1714 1724 21,101 -3.30(-0.19%)
Oct 22, 2021 1731 1757 1715 1727 19,510 +7.64(+0.44%)
Oct 21, 2021 1704 1721 1698 1719 18,849 +3.04(+0.18%)
Oct 20, 2021 1717 1737 1703 1716 19,227 +6.61(+0.39%)
Oct 19, 2021 1722 1722 1697 1710 17,852 +4.82(+0.28%)
Oct 18, 2021 1694 1710 1688 1705 18,113 +6.75(+0.40%)
Oct 15, 2021 1710 1710 1692 1698 15,744 -11.68(-0.68%)
Oct 14, 2021 1692 1710 1690 1710 20,175 +36.31(+2.17%)
Oct 13, 2021 1671 1686 1657 1674 26,560 +4.35(+0.26%)
Oct 12, 2021 1698 1698 1654 1669 44,703 -26.06(-1.54%)
Oct 11, 2021 1709 1725 1692 1695 30,948 -26.26(-1.53%)
Oct 08, 2021 1754 1754 1688 1721 74,006 -48.36(-2.73%)
Oct 07, 2021 1764 1793 1752 1770 65,600 +12.74(+0.73%)
Oct 06, 2021 1756 1759 1742 1757 20,682 -13.98(-0.79%)
Oct 05, 2021 1795 1809 1765 1771 40,863 -18.18(-1.02%)
Oct 04, 2021 1776 1806 1775 1789 36,738 +8.98(+0.50%)
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.