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

Cable One Inc (NY: CABO )

395.61 -2.69 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 1762 1765 1701 1712 68,213 -52.07(-2.95%)
Nov 29, 2021 1772 1777 1753 1764 25,090 -14.47(-0.81%)
Nov 26, 2021 1728 1789 1728 1778 18,568 +28.46(+1.63%)
Nov 24, 2021 1787 1787 1748 1750 29,322 -33.95(-1.90%)
Nov 23, 2021 1777 1801 1770 1784 31,971 +11.12(+0.63%)
Nov 22, 2021 1777 1780 1763 1772 26,434 +7.86(+0.45%)
Nov 19, 2021 1763 1770 1755 1765 21,226 +1.21(+0.07%)
Nov 18, 2021 1779 1762 1753 1763 19,740 -2.42(-0.14%)
Nov 17, 2021 1755 1771 1745 1766 21,396 +0.93(+0.05%)
Nov 16, 2021 1779 1795 1761 1765 26,768 -10.62(-0.60%)
Nov 15, 2021 1747 1775 1746 1775 14,763 +32.81(+1.88%)
Nov 12, 2021 1751 1772 1741 1743 24,624 -6.94(-0.40%)
Nov 11, 2021 1745 1769 1744 1750 18,775 +9.83(+0.57%)
Nov 10, 2021 1740 1740 22,135 +3.19(+0.18%)
Nov 09, 2021 1737 1757 1720 1737 40,287 +1.80(+0.10%)
Nov 08, 2021 1710 1735 1709 1735 30,451 +30.68(+1.80%)
Nov 05, 2021 1664 1736 1664 1704 24,989 +51.86(+3.14%)
Nov 04, 2021 1674 1674 1638 1652 34,415 -32.17(-1.91%)
Nov 03, 2021 1654 1697 1654 1684 32,892 +34.33(+2.08%)
Nov 02, 2021 1638 1651 1621 1650 33,934 +11.62(+0.71%)
Nov 01, 2021 1653 1666 1629 1638 34,749 -11.82(-0.72%)
Oct 29, 2021 1695 1717 1634 1650 67,938 -44.85(-2.65%)
Oct 28, 2021 1692 1707 1671 1695 29,737 -8.53(-0.50%)
Oct 27, 2021 1734 1724 1692 1704 35,751 -33.97(-1.95%)
Oct 26, 2021 1732 1738 25,743 +14.75(+0.86%)
Oct 25, 2021 1728 1732 1713 1723 21,111 -3.30(-0.19%)
Oct 22, 2021 1730 1756 1714 1726 19,520 +7.64(+0.44%)
Oct 21, 2021 1704 1720 1697 1719 18,858 +3.04(+0.18%)
Oct 20, 2021 1717 1736 1702 1715 19,237 +6.60(+0.39%)
Oct 19, 2021 1721 1721 1696 1709 17,861 +4.81(+0.28%)
Oct 18, 2021 1693 1710 1688 1704 18,122 +6.76(+0.40%)
Oct 15, 2021 1709 1709 1691 1697 15,751 -11.68(-0.68%)
Oct 14, 2021 1692 1709 1689 1709 20,184 +36.30(+2.17%)
Oct 13, 2021 1671 1685 1656 1673 26,573 +4.34(+0.26%)
Oct 12, 2021 1697 1697 1653 1668 44,724 -26.05(-1.54%)
Oct 11, 2021 1709 1724 1691 1694 30,963 -26.24(-1.53%)
Oct 08, 2021 1753 1753 1688 1721 74,041 -48.34(-2.73%)
Oct 07, 2021 1763 1792 1751 1769 65,631 +12.73(+0.72%)
Oct 06, 2021 1755 1758 1742 1756 20,691 -13.97(-0.79%)
Oct 05, 2021 1794 1808 1764 1770 40,882 -18.17(-1.02%)
Oct 04, 2021 1775 1805 1774 1788 36,755 +8.98(+0.50%)
Oct 01, 2021 1747 1803 1737 1779 36,840 +30.86(+1.76%)
Sep 30, 2021 1775 1792 1749 1749 29,779 -19.66(-1.11%)
Sep 29, 2021 1766 1794 1764 1768 31,013 +19.68(+1.13%)
Sep 28, 2021 1754 1758 1733 1749 35,468 -21.14(-1.19%)
Sep 27, 2021 1778 1796 1763 1770 41,421 -23.63(-1.32%)
Sep 24, 2021 1832 1856 1785 1793 43,730 -44.53(-2.42%)
Sep 23, 2021 1859 1866 1827 1838 37,780 -12.66(-0.68%)
Sep 22, 2021 1859 1864 1845 1850 21,694 +3.01(+0.16%)
Sep 21, 2021 1873 1873 1842 1847 30,129 -19.45(-1.04%)
Sep 20, 2021 1885 1889 1850 1867 29,373 -27.27(-1.44%)
Sep 17, 2021 1885 1913 1872 1894 151,703 +0.29(+0.02%)
Sep 16, 2021 1912 1912 1888 1894 31,530 -19.08(-1.00%)
Sep 15, 2021 1842 1927 1830 1913 52,503 +72.79(+3.96%)
Sep 14, 2021 1922 1922 1840 1840 42,977 -78.92(-4.11%)
Sep 13, 2021 1934 1946 1911 1919 35,940 +4.59(+0.24%)
Sep 10, 2021 1912 1931 1888 1915 33,812 -0.80(-0.04%)
Sep 09, 2021 1944 1945 1899 1915 28,567 -28.27(-1.45%)
Sep 08, 2021 1934 1961 1920 1944 29,208 +19.62(+1.02%)
Sep 07, 2021 1998 1998 1911 1924 45,068 -87.18(-4.33%)
Sep 03, 2021 2049 2060 2010 2011 29,493 -42.06(-2.05%)
Sep 02, 2021 2026 2056 2026 2053 27,255 +29.82(+1.47%)
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.