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 (%)
Aug 30, 2019 1235 1250 1230 1239 23,252 +8.56(+0.70%)
Aug 29, 2019 1226 1233 1216 1230 28,080 +15.40(+1.27%)
Aug 28, 2019 1216 1221 1212 1215 41,572 -4.98(-0.41%)
Aug 27, 2019 1215 1232 1214 1220 44,821 +12.45(+1.03%)
Aug 26, 2019 1198 1209 1198 1207 38,321 +14.87(+1.25%)
Aug 23, 2019 1218 1231 1192 1193 39,382 -25.42(-2.09%)
Aug 22, 2019 1215 1224 1208 1218 43,374 +4.99(+0.41%)
Aug 21, 2019 1207 1216 1194 1213 52,566 +9.04(+0.75%)
Aug 20, 2019 1197 1214 1192 1204 50,984 +3.05(+0.25%)
Aug 19, 2019 1199 1210 1195 1201 75,713 +7.74(+0.65%)
Aug 16, 2019 1188 1205 1188 1193 67,154 +9.13(+0.77%)
Aug 15, 2019 1188 1198 1181 1184 46,941 -4.46(-0.38%)
Aug 14, 2019 1196 1205 1184 1189 66,965 -13.63(-1.13%)
Aug 13, 2019 1189 1203 1189 1202 64,281 +10.44(+0.88%)
Aug 12, 2019 1197 1200 1179 1192 30,810 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1201 53,198 +4.10(+0.34%)
Aug 08, 2019 1102 1209 1102 1197 138,276 +52.11(+4.55%)
Aug 07, 2019 1153 1159 1136 1145 61,495 -13.24(-1.14%)
Aug 06, 2019 1117 1161 1115 1158 62,410 +44.17(+3.97%)
Aug 05, 2019 1124 1126 1108 1114 61,779 -22.05(-1.94%)
Aug 02, 2019 1146 1151 1125 1136 55,821 -13.58(-1.18%)
Aug 01, 2019 1157 1173 1149 1149 54,569 -10.33(-0.89%)
Jul 31, 2019 1177 1186 1154 1160 42,229 -14.62(-1.25%)
Jul 30, 2019 1159 1183 1157 1174 47,142 +15.04(+1.30%)
Jul 29, 2019 1162 1174 1156 1159 69,316 -1.77(-0.15%)
Jul 26, 2019 1162 1165 1152 1161 39,977 -0.77(-0.07%)
Jul 25, 2019 1152 1167 1146 1162 54,245 +9.40(+0.82%)
Jul 24, 2019 1136 1152 1120 1152 38,175 +15.68(+1.38%)
Jul 23, 2019 1149 1150 1130 1137 34,652 -9.34(-0.81%)
Jul 22, 2019 1156 1161 1146 1146 85,643 -7.31(-0.63%)
Jul 19, 2019 1161 1180 1149 1153 66,524 -5.78(-0.50%)
Jul 18, 2019 1159 1164 1156 1159 31,458 -6.20(-0.53%)
Jul 17, 2019 1166 1170 1154 1165 29,181 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1163 1167 27,814 -6.95(-0.59%)
Jul 15, 2019 1172 1185 1167 1174 14,791 -0.17(-0.01%)
Jul 12, 2019 1162 1178 1157 1174 42,286 +13.30(+1.15%)
Jul 11, 2019 1165 1173 1158 1160 69,352 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1156 1161 36,244 +0.72(+0.06%)
Jul 09, 2019 1153 1162 1146 1161 96,697 +3.48(+0.30%)
Jul 08, 2019 1159 1164 1154 1157 50,834 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1135 1161 90,133 +14.09(+1.23%)
Jul 03, 2019 1145 1160 1143 1147 30,324 +7.26(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,502 +14.58(+1.30%)
Jul 01, 2019 1118 1135 1113 1125 70,298 +9.48(+0.85%)
Jun 28, 2019 1096 1121 1093 1116 95,904 +26.21(+2.41%)
Jun 27, 2019 1061 1092 1059 1090 97,867 +31.45(+2.97%)
Jun 26, 2019 1079 1079 1055 1058 52,707 -18.18(-1.69%)
Jun 25, 2019 1086 1093 1073 1077 92,552 -10.19(-0.94%)
Jun 24, 2019 1103 1104 1084 1087 47,866 -14.04(-1.28%)
Jun 21, 2019 1108 1112 1095 1101 96,324 -10.95(-0.98%)
Jun 20, 2019 1109 1119 1106 1112 61,438 +3.61(+0.33%)
Jun 19, 2019 1098 1111 1087 1108 85,487 +9.77(+0.89%)
Jun 18, 2019 1110 1122 1095 1098 50,860 -7.21(-0.65%)
Jun 17, 2019 1084 1111 1078 1106 62,985 +18.16(+1.67%)
Jun 14, 2019 1087 1094 1075 1087 101,570 -2.71(-0.25%)
Jun 13, 2019 1111 1111 1084 1090 66,920 -18.23(-1.64%)
Jun 12, 2019 1108 1114 1101 1108 36,059 -1.03(-0.09%)
Jun 11, 2019 1114 1118 1104 1109 59,009 -2.90(-0.26%)
Jun 10, 2019 1128 1128 1097 1112 54,794 -15.09(-1.34%)
Jun 07, 2019 1123 1137 1115 1127 29,379 +4.70(+0.42%)
Jun 06, 2019 1111 1125 1111 1123 38,147 +11.18(+1.01%)
Jun 05, 2019 1098 1116 1098 1111 56,828 +15.28(+1.39%)
Jun 04, 2019 1085 1100 1081 1096 45,431 +21.34(+1.99%)
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.