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 (%)
May 31, 2017 672.59 680.29 669.66 672.01 43,150 +2.91(+0.43%)
May 30, 2017 668.99 673.32 655.55 669.10 34,856 +1.62(+0.24%)
May 26, 2017 654.99 670.89 653.73 667.48 38,325 +11.00(+1.68%)
May 25, 2017 653.16 659.01 652.66 656.49 33,991 +5.77(+0.89%)
May 24, 2017 650.24 654.29 647.04 650.72 35,032 +2.18(+0.34%)
May 23, 2017 644.65 652.76 641.31 648.54 33,352 +4.83(+0.75%)
May 22, 2017 647.79 649.88 640.30 643.70 29,016 +0.07(+0.01%)
May 19, 2017 636.67 648.82 636.64 643.63 59,023 +5.91(+0.93%)
May 18, 2017 625.95 641.78 625.95 637.72 55,409 +11.32(+1.81%)
May 17, 2017 630.07 642.17 624.31 626.40 58,423 -3.67(-0.58%)
May 16, 2017 619.09 632.81 617.47 630.07 39,032 +11.14(+1.80%)
May 15, 2017 626.81 629.26 616.72 618.93 63,626 -6.12(-0.98%)
May 12, 2017 626.19 629.53 621.92 625.05 34,342 -1.98(-0.32%)
May 11, 2017 621.80 631.27 619.36 627.03 27,813 +5.30(+0.85%)
May 10, 2017 615.78 623.62 614.14 621.73 18,786 +4.12(+0.67%)
May 09, 2017 625.65 634.13 616.38 617.61 24,263 -6.04(-0.97%)
May 08, 2017 628.89 637.25 617.65 623.65 48,091 -7.11(-1.13%)
May 05, 2017 616.16 633.36 612.47 630.76 51,261 +10.68(+1.72%)
May 04, 2017 626.15 626.15 614.34 620.08 48,189 -7.47(-1.19%)
May 03, 2017 632.25 635.43 622.75 627.54 50,176 -5.63(-0.89%)
May 02, 2017 638.81 643.26 631.65 633.17 41,715 -3.41(-0.54%)
May 01, 2017 639.16 641.34 630.07 636.58 46,766 +0.35(+0.06%)
Apr 28, 2017 632.97 642.42 632.72 636.23 36,022 +0.49(+0.08%)
Apr 27, 2017 631.92 639.71 628.85 635.74 28,831 +3.00(+0.47%)
Apr 26, 2017 628.48 640.14 628.48 632.75 34,955 +2.12(+0.34%)
Apr 25, 2017 631.70 636.74 628.16 630.63 37,748 -0.14(-0.02%)
Apr 24, 2017 625.16 636.27 622.81 630.77 79,422 +10.74(+1.73%)
Apr 21, 2017 617.23 622.37 615.60 620.03 42,528 +1.31(+0.21%)
Apr 20, 2017 611.89 624.83 611.05 618.72 43,714 +8.70(+1.43%)
Apr 19, 2017 596.89 615.94 596.89 610.03 95,478 +16.71(+2.82%)
Apr 18, 2017 596.84 599.87 590.45 593.32 24,381 -3.68(-0.62%)
Apr 17, 2017 593.95 597.54 592.78 597.00 42,864 +3.05(+0.51%)
Apr 13, 2017 594.57 599.47 586.09 593.95 44,966 -3.22(-0.54%)
Apr 12, 2017 589.39 599.87 587.84 597.17 63,415 +8.01(+1.36%)
Apr 11, 2017 588.77 592.37 587.07 589.15 47,941 +0.88(+0.15%)
Apr 10, 2017 590.29 592.13 586.41 588.28 20,586 -5.99(-1.01%)
Apr 07, 2017 593.11 598.34 590.74 594.27 39,828 -0.56(-0.09%)
Apr 06, 2017 587.84 600.40 586.91 594.83 39,737 +4.25(+0.72%)
Apr 05, 2017 591.66 596.22 589.96 590.58 28,130 -3.38(-0.57%)
Apr 04, 2017 591.64 597.55 590.54 593.96 44,883 +3.28(+0.55%)
Apr 03, 2017 583.10 594.95 583.10 590.68 37,477 +8.00(+1.37%)
Mar 31, 2017 581.59 585.29 577.45 582.68 25,704 -1.86(-0.32%)
Mar 30, 2017 585.95 588.67 579.03 584.54 49,958 +1.27(+0.22%)
Mar 29, 2017 587.00 587.00 574.83 583.27 63,115 -1.68(-0.29%)
Mar 28, 2017 589.86 592.51 584.57 584.95 48,961 -8.20(-1.38%)
Mar 27, 2017 593.24 595.26 590.32 593.15 29,625 -1.63(-0.27%)
Mar 24, 2017 598.10 599.69 594.78 594.78 17,749 -2.86(-0.48%)
Mar 23, 2017 591.86 601.74 591.86 597.65 41,535 +1.60(+0.27%)
Mar 22, 2017 596.12 598.57 591.99 596.04 24,310 -0.04(-0.01%)
Mar 21, 2017 602.75 603.24 594.12 596.08 25,841 -6.18(-1.03%)
Mar 20, 2017 598.58 603.70 594.68 602.26 24,650 +0.33(+0.05%)
Mar 17, 2017 599.85 605.75 599.04 601.93 42,218 +2.44(+0.41%)
Mar 16, 2017 599.13 606.30 592.61 599.48 16,758 -1.37(-0.23%)
Mar 15, 2017 597.45 606.21 595.30 600.86 33,120 +7.92(+1.34%)
Mar 14, 2017 593.44 595.67 587.74 592.93 22,712 +0.01(+0.00%)
Mar 13, 2017 592.50 602.51 590.73 592.92 34,668 -2.68(-0.45%)
Mar 10, 2017 591.57 596.08 586.90 595.60 15,509 +5.64(+0.96%)
Mar 09, 2017 589.73 592.50 585.65 589.97 25,633 -1.90(-0.32%)
Mar 08, 2017 585.80 595.37 585.80 591.87 24,582 +2.01(+0.34%)
Mar 07, 2017 583.17 590.54 583.17 589.86 32,450 +3.89(+0.66%)
Mar 06, 2017 580.36 590.07 577.58 585.96 35,690 +7.23(+1.25%)
Mar 03, 2017 581.77 583.68 574.76 578.73 42,254 -3.04(-0.52%)
Mar 02, 2017 590.59 590.64 580.08 581.77 38,167 -10.29(-1.74%)
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.