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

Cable One Inc (NY: CABO )

379.49 -16.49 (-4.16%)
Streaming Delayed Price Updated: 2:51 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 (%)
Sep 30, 2020 1725 1812 1725 1809 82,783 +77.17(+4.46%)
Sep 29, 2020 1727 1775 1727 1732 55,109 +40.60(+2.40%)
Sep 28, 2020 1698 1709 1677 1691 36,063 +5.50(+0.33%)
Sep 25, 2020 1619 1710 1619 1686 37,731 +55.53(+3.41%)
Sep 24, 2020 1653 1653 1625 1630 22,565 -32.49(-1.95%)
Sep 23, 2020 1686 1690 1658 1663 28,749 -25.35(-1.50%)
Sep 22, 2020 1671 1698 1671 1688 29,164 +31.57(+1.91%)
Sep 21, 2020 1632 1668 1632 1656 25,164 -5.56(-0.33%)
Sep 18, 2020 1700 1713 1641 1662 96,726 -37.42(-2.20%)
Sep 17, 2020 1727 1751 1692 1699 36,905 -52.65(-3.01%)
Sep 16, 2020 1773 1780 1743 1752 17,142 -6.60(-0.38%)
Sep 15, 2020 1737 1763 1731 1759 37,581 +31.99(+1.85%)
Sep 14, 2020 1717 1739 1715 1727 22,504 +24.23(+1.42%)
Sep 11, 2020 1717 1736 1682 1702 33,875 -13.14(-0.77%)
Sep 10, 2020 1749 1770 1715 1716 30,814 -32.64(-1.87%)
Sep 09, 2020 1733 1776 1733 1748 32,171 +28.64(+1.67%)
Sep 08, 2020 1744 1769 1719 1720 38,430 -50.60(-2.86%)
Sep 04, 2020 1823 1823 1745 1770 44,194 -39.42(-2.18%)
Sep 03, 2020 1762 1827 1762 1810 55,193 +34.14(+1.92%)
Sep 02, 2020 1766 1794 1764 1775 40,374 +15.80(+0.90%)
Sep 01, 2020 1765 1769 1744 1760 35,488 -6.03(-0.34%)
Aug 31, 2020 1778 1787 1745 1766 47,324 -15.12(-0.85%)
Aug 28, 2020 1803 1825 1777 1781 28,976 -11.69(-0.65%)
Aug 27, 2020 1741 1804 1741 1792 51,122 +63.11(+3.65%)
Aug 26, 2020 1749 1764 1718 1729 35,056 -25.90(-1.48%)
Aug 25, 2020 1775 1787 1751 1755 34,782 -11.75(-0.66%)
Aug 24, 2020 1764 1772 1747 1767 28,217 +14.81(+0.85%)
Aug 21, 2020 1767 1779 1737 1752 46,799 -29.16(-1.64%)
Aug 20, 2020 1778 1798 1775 1781 35,821 -16.27(-0.91%)
Aug 19, 2020 1842 1842 1790 1798 33,849 -34.76(-1.90%)
Aug 18, 2020 1860 1876 1824 1832 23,989 -17.38(-0.94%)
Aug 17, 2020 1807 1876 1807 1850 49,606 +57.88(+3.23%)
Aug 14, 2020 1810 1832 1789 1792 25,675 -14.99(-0.83%)
Aug 13, 2020 1784 1818 1769 1807 36,100 +19.86(+1.11%)
Aug 12, 2020 1810 1825 1784 1787 27,032 -0.88(-0.05%)
Aug 11, 2020 1840 1852 1786 1788 32,075 -42.00(-2.30%)
Aug 10, 2020 1835 1839 1807 1830 32,981 -2.01(-0.11%)
Aug 07, 2020 1786 1840 1786 1832 61,265 +71.78(+4.08%)
Aug 06, 2020 1742 1774 1732 1760 41,435 -0.39(-0.02%)
Aug 05, 2020 1771 1771 1720 1760 44,932 -11.74(-0.66%)
Aug 04, 2020 1775 1801 1752 1772 38,212 -12.20(-0.68%)
Aug 03, 2020 1739 1815 1739 1784 38,169 +38.19(+2.19%)
Jul 31, 2020 1707 1748 1695 1746 53,646 +45.36(+2.67%)
Jul 30, 2020 1691 1714 1684 1701 22,267 +6.91(+0.41%)
Jul 29, 2020 1697 1706 1664 1694 18,539 +1.66(+0.10%)
Jul 28, 2020 1728 1729 1692 1692 18,602 -36.39(-2.11%)
Jul 27, 2020 1723 1729 1720 1729 18,647 +6.43(+0.37%)
Jul 24, 2020 1694 1736 1694 1722 17,743 +22.58(+1.33%)
Jul 23, 2020 1728 1743 1687 1700 22,463 -33.35(-1.92%)
Jul 22, 2020 1723 1733 1719 1733 24,082 +6.45(+0.37%)
Jul 21, 2020 1712 1730 1705 1727 24,774 +18.52(+1.08%)
Jul 20, 2020 1727 1745 1696 1708 34,312 -12.74(-0.74%)
Jul 17, 2020 1715 1752 1703 1721 38,512 +12.43(+0.73%)
Jul 16, 2020 1703 1715 1672 1708 33,361 +6.62(+0.39%)
Jul 15, 2020 1691 1710 1680 1702 28,446 +25.26(+1.51%)
Jul 14, 2020 1654 1681 1617 1676 44,551 +27.53(+1.67%)
Jul 13, 2020 1709 1716 1636 1649 34,272 -47.09(-2.78%)
Jul 10, 2020 1682 1709 1669 1696 25,675 -2.71(-0.16%)
Jul 09, 2020 1724 1724 1696 1699 23,229 -14.35(-0.84%)
Jul 08, 2020 1710 1738 1698 1713 43,260 +8.21(+0.48%)
Jul 07, 2020 1699 1739 1696 1705 33,012 -5.93(-0.35%)
Jul 06, 2020 1715 1727 1696 1711 31,258 +11.83(+0.70%)
Jul 02, 2020 1720 1725 1685 1699 36,007 -4.54(-0.27%)
Jul 01, 2020 1698 1711 1687 1704 33,168 +3.02(+0.18%)
Jun 30, 2020 1695 1717 1679 1701 40,749 +17.10(+1.02%)
Jun 29, 2020 1648 1686 1638 1683 32,493 +41.03(+2.50%)
Jun 26, 2020 1675 1679 1639 1642 98,317 -31.64(-1.89%)
Jun 25, 2020 1680 1687 1646 1674 34,852 -5.70(-0.34%)
Jun 24, 2020 1697 1697 1637 1680 48,748 -25.67(-1.51%)
Jun 23, 2020 1728 1731 1697 1705 30,177 -17.94(-1.04%)
Jun 22, 2020 1706 1732 1697 1723 35,298 -1.28(-0.07%)
Jun 19, 2020 1754 1754 1707 1725 95,186 -24.72(-1.41%)
Jun 18, 2020 1717 1756 1717 1749 34,097 +11.58(+0.67%)
Jun 17, 2020 1741 1778 1727 1738 43,727 +7.23(+0.42%)
Jun 16, 2020 1710 1747 1690 1731 34,905 +65.34(+3.92%)
Jun 15, 2020 1629 1726 1629 1665 56,975 +11.78(+0.71%)
Jun 12, 2020 1680 1682 1621 1653 59,804 +10.91(+0.66%)
Jun 11, 2020 1682 1729 1642 1642 45,690 -84.45(-4.89%)
Jun 10, 2020 1735 1735 1688 1727 48,537 +2.79(+0.16%)
Jun 09, 2020 1723 1732 1717 1724 37,057 -10.05(-0.58%)
Jun 08, 2020 1684 1737 1668 1734 45,809 +65.32(+3.91%)
Jun 05, 2020 1696 1715 1663 1669 96,334 -21.13(-1.25%)
Jun 04, 2020 1736 1748 1676 1690 54,473 -67.32(-3.83%)
Jun 03, 2020 1785 1788 1753 1757 40,055 -37.77(-2.10%)
Jun 02, 2020 1810 1811 1773 1795 44,052 -9.42(-0.52%)
Jun 01, 2020 1820 1832 1776 1805 70,182 -3.34(-0.18%)
May 29, 2020 1787 1819 1727 1808 351,834 +34.27(+1.93%)
May 28, 2020 1786 1796 1754 1774 76,861 +9.71(+0.55%)
May 27, 2020 1708 1770 1629 1764 99,268 +50.40(+2.94%)
May 26, 2020 1736 1736 1698 1713 39,093 +11.87(+0.70%)
May 22, 2020 1746 1748 1697 1702 41,852 -57.27(-3.26%)
May 21, 2020 1748 1766 1715 1759 47,379 +22.03(+1.27%)
May 20, 2020 1737 1812 1701 1737 115,763 -49.03(-2.75%)
May 19, 2020 1806 1845 1723 1786 68,092 -61.16(-3.31%)
May 18, 2020 1778 1878 1778 1847 33,102 +90.82(+5.17%)
May 15, 2020 1727 1775 1696 1756 53,189 -8.14(-0.46%)
May 14, 2020 1785 1810 1744 1764 27,051 -24.33(-1.36%)
May 13, 2020 1826 1850 1735 1789 41,236 -22.63(-1.25%)
May 12, 2020 1956 1956 1811 1811 40,135 -16.54(-0.90%)
May 11, 2020 1766 1877 1766 1828 68,549 +62.79(+3.56%)
May 08, 2020 1863 1868 1762 1765 89,973 -63.84(-3.49%)
May 07, 2020 1872 1891 1829 1829 29,393 -13.52(-0.73%)
May 06, 2020 1854 1889 1832 1842 34,605 +5.55(+0.30%)
May 05, 2020 1766 1837 1766 1837 28,287 +44.29(+2.47%)
May 04, 2020 1785 1796 1758 1793 28,368 +11.22(+0.63%)
May 01, 2020 1791 1800 1745 1781 25,497 -49.13(-2.68%)
Apr 30, 2020 1879 1885 1827 1831 81,430 -45.11(-2.41%)
Apr 29, 2020 1788 1882 1787 1876 57,656 +100.36(+5.65%)
Apr 28, 2020 1798 1822 1747 1775 44,172 -2.89(-0.16%)
Apr 27, 2020 1765 1823 1765 1778 53,212 +42.24(+2.43%)
Apr 24, 2020 1658 1760 1636 1736 92,167 +65.30(+3.91%)
Apr 23, 2020 1651 1685 1624 1671 63,059 +27.54(+1.68%)
Apr 22, 2020 1608 1660 1608 1643 61,824 +78.29(+5.00%)
Apr 21, 2020 1694 1694 1561 1565 106,412 -141.69(-8.30%)
Apr 20, 2020 1627 1714 1627 1706 112,062 +8.08(+0.48%)
Apr 17, 2020 1610 1703 1610 1698 70,954 +41.23(+2.49%)
Apr 16, 2020 1652 1691 1634 1657 42,335 +30.21(+1.86%)
Apr 15, 2020 1638 1666 1627 1627 24,787 -27.61(-1.67%)
Apr 14, 2020 1614 1656 1597 1655 24,448 +71.81(+4.54%)
Apr 13, 2020 1632 1642 1553 1583 20,239 -48.12(-2.95%)
Apr 09, 2020 1651 1696 1613 1631 62,072 +18.88(+1.17%)
Apr 08, 2020 1626 1651 1609 1612 26,556 -3.63(-0.22%)
Apr 07, 2020 1603 1650 1589 1616 67,620 +40.33(+2.56%)
Apr 06, 2020 1522 1588 1495 1575 40,183 +105.05(+7.15%)
Apr 03, 2020 1527 1527 1443 1470 33,962 -65.70(-4.28%)
Apr 02, 2020 1446 1545 1425 1536 39,625 +61.36(+4.16%)
Apr 01, 2020 1511 1559 1431 1475 29,447 -98.65(-6.27%)
Mar 31, 2020 1575 1619 1552 1573 56,822 -9.09(-0.57%)
Mar 30, 2020 1418 1591 1418 1582 31,768 +178.12(+12.68%)
Mar 27, 2020 1391 1420 1369 1404 35,738 -25.30(-1.77%)
Mar 26, 2020 1380 1441 1380 1430 23,522 +101.11(+7.61%)
Mar 25, 2020 1339 1381 1278 1328 45,398 +9.01(+0.68%)
Mar 24, 2020 1255 1338 1253 1319 42,979 +105.42(+8.68%)
Mar 23, 2020 1220 1250 1155 1214 71,812 -2.28(-0.19%)
Mar 20, 2020 1189 1246 1189 1216 86,629 +23.43(+1.96%)
Mar 19, 2020 1111 1246 1088 1193 54,474 +80.85(+7.27%)
Mar 18, 2020 1102 1171 986.99 1112 60,619 -64.33(-5.47%)
Mar 17, 2020 1162 1194 1097 1176 61,689 +41.82(+3.69%)
Mar 16, 2020 1158 1222 1123 1134 50,014 -184.09(-13.96%)
Mar 13, 2020 1296 1326 1170 1319 65,311 +74.55(+5.99%)
Mar 12, 2020 1349 1397 1244 1244 56,931 -183.38(-12.85%)
Mar 11, 2020 1478 1502 1411 1427 29,286 -90.50(-5.96%)
Mar 10, 2020 1432 1518 1387 1518 55,203 +105.70(+7.48%)
Mar 09, 2020 1425 1489 1412 1412 30,682 -117.90(-7.71%)
Mar 06, 2020 1539 1566 1497 1530 39,396 -38.10(-2.43%)
Mar 05, 2020 1581 1644 1564 1568 36,872 -25.52(-1.60%)
Mar 04, 2020 1565 1627 1559 1594 38,929 +51.38(+3.33%)
Mar 03, 2020 1515 1573 1507 1542 41,726 -12.98(-0.83%)
Mar 02, 2020 1511 1565 1487 1555 45,930 +50.01(+3.32%)
Feb 28, 2020 1341 1530 1268 1505 75,970 +4.64(+0.31%)
Feb 27, 2020 1504 1507 1442 1501 98,570 -30.46(-1.99%)
Feb 26, 2020 1597 1607 1521 1531 85,021 -62.20(-3.90%)
Feb 25, 2020 1686 1686 1586 1593 63,758 -86.00(-5.12%)
Feb 24, 2020 1656 1686 1639 1679 28,698 -2.28(-0.14%)
Feb 21, 2020 1693 1701 1675 1682 37,724 -12.20(-0.72%)
Feb 20, 2020 1727 1746 1686 1694 32,255 -35.65(-2.06%)
Feb 19, 2020 1725 1747 1716 1729 21,819 +8.29(+0.48%)
Feb 18, 2020 1697 1731 1674 1721 27,967 +23.53(+1.39%)
Feb 14, 2020 1721 1732 1698 1698 20,481 -22.72(-1.32%)
Feb 13, 2020 1704 1750 1704 1720 32,468 +16.50(+0.97%)
Feb 12, 2020 1682 1708 1674 1704 19,809 +27.00(+1.61%)
Feb 11, 2020 1691 1700 1673 1677 16,907 -7.96(-0.47%)
Feb 10, 2020 1626 1685 1623 1685 20,083 +59.64(+3.67%)
Feb 07, 2020 1628 1649 1618 1625 30,656 -10.61(-0.65%)
Feb 06, 2020 1660 1660 1635 1636 13,455 -1.63(-0.10%)
Feb 05, 2020 1659 1659 1630 1637 29,836 -9.49(-0.58%)
Feb 04, 2020 1673 1691 1647 1647 20,681 -14.74(-0.89%)
Feb 03, 2020 1631 1685 1625 1662 28,162 +33.01(+2.03%)
Jan 31, 2020 1641 1655 1625 1629 21,449 -11.73(-0.72%)
Jan 30, 2020 1623 1643 1623 1640 8,341 +14.28(+0.88%)
Jan 29, 2020 1643 1643 1615 1626 17,704 -17.16(-1.04%)
Jan 28, 2020 1635 1656 1625 1643 16,961 +11.92(+0.73%)
Jan 27, 2020 1642 1658 1606 1631 36,654 -29.01(-1.75%)
Jan 24, 2020 1632 1686 1629 1660 49,908 +32.23(+1.98%)
Jan 23, 2020 1585 1632 1585 1628 30,730 +50.69(+3.21%)
Jan 22, 2020 1553 1583 1553 1577 41,451 +29.29(+1.89%)
Jan 21, 2020 1554 1568 1544 1548 38,916 -10.36(-0.66%)
Jan 17, 2020 1584 1584 1558 1558 29,924 -24.13(-1.52%)
Jan 16, 2020 1594 1595 1575 1583 28,610 -13.12(-0.82%)
Jan 15, 2020 1592 1633 1590 1596 26,197 +1.18(+0.07%)
Jan 14, 2020 1615 1637 1580 1595 27,883 -20.42(-1.26%)
Jan 13, 2020 1541 1622 1540 1615 53,301 +70.97(+4.60%)
Jan 10, 2020 1517 1561 1504 1544 47,397 +32.09(+2.12%)
Jan 09, 2020 1485 1515 1485 1512 27,506 +30.49(+2.06%)
Jan 08, 2020 1488 1496 1470 1481 24,171 -4.75(-0.32%)
Jan 07, 2020 1484 1501 1474 1486 25,106 +4.28(+0.29%)
Jan 06, 2020 1466 1494 1464 1482 30,248 +15.98(+1.09%)
Jan 03, 2020 1442 1480 1436 1466 26,785 +15.99(+1.10%)
Jan 02, 2020 1428 1450 1411 1450 31,096 +27.31(+1.92%)
Dec 31, 2019 1430 1434 1423 1423 24,797 -5.20(-0.36%)
Dec 30, 2019 1434 1435 1426 1428 12,802 -3.44(-0.24%)
Dec 27, 2019 1451 1455 1431 1431 15,589 -18.64(-1.29%)
Dec 26, 2019 1438 1460 1425 1450 12,508 +14.73(+1.03%)
Dec 24, 2019 1437 1442 1435 1435 6,696 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1433 1435 30,531 -20.15(-1.38%)
Dec 20, 2019 1418 1461 1418 1455 92,283 +41.49(+2.93%)
Dec 19, 2019 1404 1420 1401 1414 40,041 +9.60(+0.68%)
Dec 18, 2019 1416 1416 1397 1404 36,219 -10.36(-0.73%)
Dec 17, 2019 1449 1451 1404 1415 38,124 -34.68(-2.39%)
Dec 16, 2019 1443 1449 1438 1449 42,199 +1.71(+0.12%)
Dec 13, 2019 1446 1448 1440 1447 15,694 -0.36(-0.02%)
Dec 12, 2019 1460 1460 1439 1448 20,195 -13.51(-0.92%)
Dec 11, 2019 1462 1464 1451 1461 13,086 +2.81(+0.19%)
Dec 10, 2019 1466 1467 1450 1459 19,973 -5.96(-0.41%)
Dec 09, 2019 1464 1471 1460 1464 14,383 +1.50(+0.10%)
Dec 06, 2019 1479 1484 1463 1463 21,030 -10.48(-0.71%)
Dec 05, 2019 1452 1473 1448 1473 18,149 +27.52(+1.90%)
Dec 04, 2019 1448 1459 1445 1446 34,758 -7.01(-0.48%)
Dec 03, 2019 1451 1464 1434 1453 32,201 -6.62(-0.45%)
Dec 02, 2019 1462 1464 1439 1460 29,071 -7.49(-0.51%)
Nov 29, 2019 1463 1473 1451 1467 16,845 +2.33(+0.16%)
Nov 27, 2019 1481 1481 1451 1465 28,982 -2.18(-0.15%)
Nov 26, 2019 1466 1476 1458 1467 52,193 -1.76(-0.12%)
Nov 25, 2019 1468 1500 1454 1469 41,176 +0.92(+0.06%)
Nov 22, 2019 1467 1481 1453 1468 24,587 +2.30(+0.16%)
Nov 21, 2019 1475 1482 1453 1465 26,085 -13.57(-0.92%)
Nov 20, 2019 1477 1492 1473 1479 37,852 +3.78(+0.26%)
Nov 19, 2019 1451 1486 1451 1475 26,152 +24.74(+1.71%)
Nov 18, 2019 1406 1453 1406 1451 27,759 +42.50(+3.02%)
Nov 15, 2019 1438 1438 1379 1408 49,460 -29.92(-2.08%)
Nov 14, 2019 1432 1438 1423 1438 20,365 +6.73(+0.47%)
Nov 13, 2019 1421 1441 1421 1431 27,132 +7.81(+0.55%)
Nov 12, 2019 1411 1426 1394 1423 43,210 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,189 +48.91(+3.60%)
Nov 08, 2019 1307 1371 1307 1360 23,682 +65.66(+5.07%)
Nov 07, 2019 1283 1297 1273 1294 38,497 +12.92(+1.01%)
Nov 06, 2019 1271 1286 1269 1281 26,100 +11.71(+0.92%)
Nov 05, 2019 1269 1277 1258 1270 25,343 +2.27(+0.18%)
Nov 04, 2019 1279 1288 1264 1267 34,654 -15.54(-1.21%)
Nov 01, 2019 1270 1292 1270 1283 28,293 +18.06(+1.43%)
Oct 31, 2019 1269 1279 1264 1265 24,238 -6.13(-0.48%)
Oct 30, 2019 1256 1271 1248 1271 17,080 +14.36(+1.14%)
Oct 29, 2019 1252 1266 1249 1257 19,330 +2.85(+0.23%)
Oct 28, 2019 1252 1271 1251 1254 15,621 +4.34(+0.35%)
Oct 25, 2019 1235 1260 1235 1249 17,080 +15.69(+1.27%)
Oct 24, 2019 1236 1238 1226 1234 14,620 +0.59(+0.05%)
Oct 23, 2019 1233 1239 1225 1233 17,751 +0.87(+0.07%)
Oct 22, 2019 1232 1239 1225 1232 18,436 +2.91(+0.24%)
Oct 21, 2019 1242 1249 1226 1229 17,937 -8.35(-0.67%)
Oct 18, 2019 1242 1244 1233 1238 15,718 -6.73(-0.54%)
Oct 17, 2019 1237 1246 1237 1244 16,662 +12.43(+1.01%)
Oct 16, 2019 1222 1234 1205 1232 24,157 +8.04(+0.66%)
Oct 15, 2019 1221 1227 1214 1224 17,724 +1.48(+0.12%)
Oct 14, 2019 1227 1227 1216 1222 21,082 -4.13(-0.34%)
Oct 11, 2019 1230 1236 1222 1227 40,029 +1.18(+0.10%)
Oct 10, 2019 1222 1232 1217 1225 14,522 +3.73(+0.31%)
Oct 09, 2019 1207 1223 1202 1222 25,508 +21.92(+1.83%)
Oct 08, 2019 1199 1206 1190 1200 19,200 -4.85(-0.40%)
Oct 07, 2019 1213 1215 1205 1205 19,859 -11.62(-0.96%)
Oct 04, 2019 1210 1218 1210 1216 20,224 +9.55(+0.79%)
Oct 03, 2019 1204 1218 1200 1207 45,427 +5.14(+0.43%)
Oct 02, 2019 1213 1222 1202 1202 49,836 -14.30(-1.18%)
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.