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 28, 2021 1736 1768 1736 1749 39,746 +17.93(+1.04%)
May 27, 2021 1733 1758 1714 1731 91,283 +2.36(+0.14%)
May 26, 2021 1782 1789 1705 1729 67,876 -47.79(-2.69%)
May 25, 2021 1738 1779 1726 1777 75,590 +38.14(+2.19%)
May 24, 2021 1710 1750 1707 1739 35,954 +33.38(+1.96%)
May 21, 2021 1725 1756 1689 1705 59,633 -12.43(-0.72%)
May 20, 2021 1666 1720 1660 1718 63,704 +64.29(+3.89%)
May 19, 2021 1620 1658 1611 1654 66,338 +20.89(+1.28%)
May 18, 2021 1653 1659 1630 1633 57,994 -17.08(-1.04%)
May 17, 2021 1678 1681 1629 1650 60,266 -24.90(-1.49%)
May 14, 2021 1669 1690 1663 1675 44,243 +13.41(+0.81%)
May 13, 2021 1652 1698 1652 1661 35,438 +12.59(+0.76%)
May 12, 2021 1660 1674 1649 1649 33,514 -25.12(-1.50%)
May 11, 2021 1655 1712 1654 1674 49,580 -2.92(-0.17%)
May 10, 2021 1702 1705 1670 1677 24,477 -13.23(-0.78%)
May 07, 2021 1668 1737 1666 1690 107,268 +49.59(+3.02%)
May 06, 2021 1650 1684 1619 1640 68,345 +6.30(+0.39%)
May 05, 2021 1676 1678 1634 1634 83,695 -52.09(-3.09%)
May 04, 2021 1741 1776 1680 1686 61,360 -52.18(-3.00%)
May 03, 2021 1738 1761 1732 1738 31,752 +15.89(+0.92%)
Apr 30, 2021 1721 1755 1696 1722 58,094 -12.16(-0.70%)
Apr 29, 2021 1734 1770 1729 1735 27,963 -0.55(-0.03%)
Apr 28, 2021 1718 1740 1707 1735 20,251 +14.26(+0.83%)
Apr 27, 2021 1760 1773 1705 1721 35,036 -40.04(-2.27%)
Apr 26, 2021 1783 1786 1757 1761 32,282 -15.53(-0.87%)
Apr 23, 2021 1782 1782 1764 1776 22,759 -6.09(-0.34%)
Apr 22, 2021 1781 1794 1775 1782 43,938 +6.13(+0.35%)
Apr 21, 2021 1748 1791 1733 1776 37,504 +27.54(+1.57%)
Apr 20, 2021 1750 1769 1744 1749 19,135 +3.76(+0.22%)
Apr 19, 2021 1740 1752 1730 1745 18,891 +2.48(+0.14%)
Apr 16, 2021 1747 1751 1724 1743 30,346 +6.64(+0.38%)
Apr 15, 2021 1720 1748 1720 1736 14,822 +22.83(+1.33%)
Apr 14, 2021 1728 1744 1709 1713 37,639 -5.75(-0.33%)
Apr 13, 2021 1709 1726 1697 1719 32,338 +7.05(+0.41%)
Apr 12, 2021 1725 1741 1703 1712 39,132 -7.44(-0.43%)
Apr 09, 2021 1729 1729 1695 1719 54,561 +2.85(+0.17%)
Apr 08, 2021 1706 1722 1701 1716 38,760 +4.58(+0.27%)
Apr 07, 2021 1758 1758 1700 1712 29,273 -39.43(-2.25%)
Apr 06, 2021 1790 1797 1743 1751 47,374 -45.61(-2.54%)
Apr 05, 2021 1756 1802 1750 1797 43,661 +36.68(+2.08%)
Apr 01, 2021 1774 1774 1724 1760 78,360 +0.89(+0.05%)
Mar 31, 2021 1698 1770 1688 1759 70,647 +55.70(+3.27%)
Mar 30, 2021 1734 1740 1691 1704 33,045 -32.04(-1.85%)
Mar 29, 2021 1742 1754 1722 1736 51,308 +1.63(+0.09%)
Mar 26, 2021 1736 1745 1692 1734 61,420 +8.04(+0.47%)
Mar 25, 2021 1683 1735 1681 1726 94,346 +27.44(+1.62%)
Mar 24, 2021 1728 1744 1684 1699 70,902 -43.36(-2.49%)
Mar 23, 2021 1747 1791 1737 1742 63,410 -16.78(-0.95%)
Mar 22, 2021 1693 1782 1693 1759 77,189 +67.88(+4.01%)
Mar 19, 2021 1727 1746 1690 1691 87,505 -42.79(-2.47%)
Mar 18, 2021 1736 1770 1715 1734 52,361 -20.44(-1.17%)
Mar 17, 2021 1789 1792 1733 1754 42,024 -22.28(-1.25%)
Mar 16, 2021 1788 1793 1770 1776 18,972 -12.18(-0.68%)
Mar 15, 2021 1802 1805 1770 1788 48,322 -6.73(-0.37%)
Mar 12, 2021 1735 1795 1733 1795 45,519 +47.72(+2.73%)
Mar 11, 2021 1776 1784 1738 1747 39,119 -12.64(-0.72%)
Mar 10, 2021 1764 1776 1758 1760 25,050 +9.33(+0.53%)
Mar 09, 2021 1775 1775 1742 1751 50,937 -9.09(-0.52%)
Mar 08, 2021 1754 1802 1745 1760 79,906 +27.88(+1.61%)
Mar 05, 2021 1712 1751 1682 1732 64,953 +28.79(+1.69%)
Mar 04, 2021 1686 1720 1665 1703 84,388 +23.11(+1.38%)
Mar 03, 2021 1732 1733 1636 1680 122,545 -71.95(-4.11%)
Mar 02, 2021 1822 1822 1747 1752 153,763 -99.69(-5.38%)
Mar 01, 2021 1855 1874 1835 1852 21,881 +9.23(+0.50%)
Feb 26, 2021 1905 1905 1829 1843 40,323 -41.26(-2.19%)
Feb 25, 2021 1914 1930 1873 1884 91,778 -51.17(-2.64%)
Feb 24, 2021 1923 1948 1905 1935 29,038 +13.53(+0.70%)
Feb 23, 2021 1907 1940 1886 1921 38,664 +0.83(+0.04%)
Feb 22, 2021 1950 1953 1919 1921 34,043 -39.52(-2.02%)
Feb 19, 2021 1997 2003 1958 1960 23,071 -26.93(-1.36%)
Feb 18, 2021 2021 2028 1986 1987 18,219 -37.58(-1.86%)
Feb 17, 2021 1972 2040 1972 2025 33,464 +48.15(+2.44%)
Feb 16, 2021 1978 1979 1962 1976 21,771 -2.63(-0.13%)
Feb 12, 2021 1966 1979 1958 1979 17,563 +2.15(+0.11%)
Feb 11, 2021 2016 2016 1962 1977 38,306 -27.90(-1.39%)
Feb 10, 2021 2000 2022 1989 2005 26,671 +0.02(+0.00%)
Feb 09, 2021 1957 2005 1946 2005 27,747 +20.97(+1.06%)
Feb 08, 2021 1997 1997 1965 1984 19,592 +0.83(+0.04%)
Feb 05, 2021 1982 2014 1978 1983 15,399 +1.17(+0.06%)
Feb 04, 2021 1968 1984 1957 1982 18,468 +8.74(+0.44%)
Feb 03, 2021 1981 1994 1954 1973 39,402 -25.87(-1.29%)
Feb 02, 2021 1946 2009 1946 1999 38,371 +62.23(+3.21%)
Feb 01, 2021 1934 1951 1916 1937 28,634 +14.64(+0.76%)
Jan 29, 2021 1939 1970 1893 1922 70,339 -47.45(-2.41%)
Jan 28, 2021 1854 1989 1854 1970 43,241 +130.04(+7.07%)
Jan 27, 2021 1914 1914 1840 1840 43,471 -107.57(-5.52%)
Jan 26, 2021 1982 1992 1930 1947 21,676 -40.43(-2.03%)
Jan 25, 2021 1970 1994 1965 1988 37,631 +22.15(+1.13%)
Jan 22, 2021 1952 1972 1952 1965 31,007 -6.31(-0.32%)
Jan 21, 2021 1969 1994 1969 1972 39,820 +7.09(+0.36%)
Jan 20, 2021 1940 1978 1940 1965 50,189 +42.39(+2.21%)
Jan 19, 2021 1931 1931 1915 1922 29,576 +13.79(+0.72%)
Jan 15, 2021 1894 1920 1894 1908 52,130 +2.94(+0.15%)
Jan 14, 2021 1904 1918 1891 1905 46,056 +5.09(+0.27%)
Jan 13, 2021 1918 1928 1891 1900 69,287 -24.13(-1.25%)
Jan 12, 2021 1983 1985 1908 1925 58,734 -55.60(-2.81%)
Jan 11, 2021 1964 1987 1964 1980 28,607 -3.85(-0.19%)
Jan 08, 2021 2022 2022 1970 1984 57,645 -34.25(-1.70%)
Jan 07, 2021 2012 2036 2012 2018 60,379 +4.80(+0.24%)
Jan 06, 2021 2009 2032 2004 2013 57,902 -14.41(-0.71%)
Jan 05, 2021 2065 2083 2011 2028 50,123 -40.58(-1.96%)
Jan 04, 2021 2146 2146 2057 2068 43,076 -72.56(-3.39%)
Dec 31, 2020 2141 2141 2141 40,048 -21.64(-1.00%)
Dec 30, 2020 2217 2236 2156 2163 40,048 -41.83(-1.90%)
Dec 29, 2020 2187 2208 2174 2204 26,699 +27.51(+1.26%)
Dec 28, 2020 2190 2201 2177 2177 32,725 +4.11(+0.19%)
Dec 24, 2020 2144 2193 2144 2173 16,232 +25.37(+1.18%)
Dec 23, 2020 2149 2164 2132 2147 29,928 -10.54(-0.49%)
Dec 22, 2020 2123 2164 2123 2158 27,891 +30.77(+1.45%)
Dec 21, 2020 2116 2147 2064 2127 52,260 -23.47(-1.09%)
Dec 18, 2020 2133 2159 2114 2151 65,240 +31.97(+1.51%)
Dec 17, 2020 2095 2119 2090 2119 32,988 +26.03(+1.24%)
Dec 16, 2020 2096 2125 2069 2093 40,638 +6.40(+0.31%)
Dec 15, 2020 2067 2103 2039 2086 38,953 +25.77(+1.25%)
Dec 14, 2020 2051 2112 2051 2061 33,808 +25.11(+1.23%)
Dec 11, 2020 2033 2051 2021 2035 28,510 +0.97(+0.05%)
Dec 10, 2020 1993 2087 1983 2034 40,836 +35.94(+1.80%)
Dec 09, 2020 2007 2042 1975 1998 25,768 -9.16(-0.46%)
Dec 08, 2020 2003 2011 1973 2008 37,545 -13.65(-0.68%)
Dec 07, 2020 2028 2055 2003 2021 23,086 -6.70(-0.33%)
Dec 04, 2020 1999 2036 1999 2028 47,343 +44.95(+2.27%)
Dec 03, 2020 1969 2017 1967 1983 50,994 +23.44(+1.20%)
Dec 02, 2020 1937 1963 1925 1960 52,578 +15.64(+0.80%)
Dec 01, 2020 1921 1953 1871 1944 42,332 +40.44(+2.12%)
Nov 30, 2020 1890 1916 1890 1904 49,459 +17.88(+0.95%)
Nov 27, 2020 1914 1914 1882 1886 11,549 -17.23(-0.91%)
Nov 25, 2020 1887 1910 1868 1903 42,765 +4.80(+0.25%)
Nov 24, 2020 1887 1909 1877 1898 41,078 +16.33(+0.87%)
Nov 23, 2020 1934 1934 1876 1882 29,821 -47.16(-2.44%)
Nov 20, 2020 1899 1951 1899 1929 23,545 +24.07(+1.26%)
Nov 19, 2020 1888 1926 1888 1905 30,949 +3.25(+0.17%)
Nov 18, 2020 1949 1949 1885 1902 34,234 -28.69(-1.49%)
Nov 17, 2020 1938 1953 1920 1930 41,223 -9.83(-0.51%)
Nov 16, 2020 1921 1946 1921 1940 27,325 +36.26(+1.90%)
Nov 13, 2020 1832 1904 1832 1904 35,734 +90.28(+4.98%)
Nov 12, 2020 1815 1833 1796 1814 39,041 -3.82(-0.21%)
Nov 11, 2020 1815 1835 1805 1817 21,190 +7.85(+0.43%)
Nov 10, 2020 1821 1850 1785 1810 43,668 -6.50(-0.36%)
Nov 09, 2020 1917 1917 1805 1816 29,588 -42.42(-2.28%)
Nov 06, 2020 1920 1929 1856 1858 43,443 -16.45(-0.88%)
Nov 05, 2020 1851 1883 1831 1875 49,266 +50.80(+2.78%)
Nov 04, 2020 1725 1849 1725 1824 29,641 +101.21(+5.87%)
Nov 03, 2020 1710 1757 1706 1723 33,165 +32.92(+1.95%)
Nov 02, 2020 1680 1694 1652 1690 43,073 +27.64(+1.66%)
Oct 30, 2020 1649 1667 1622 1662 37,401 +9.73(+0.59%)
Oct 29, 2020 1654 1676 1650 1653 36,674 +0.15(+0.01%)
Oct 28, 2020 1663 1686 1639 1652 44,795 -30.64(-1.82%)
Oct 27, 2020 1700 1701 1666 1683 46,847 -28.22(-1.65%)
Oct 26, 2020 1818 1818 1703 1711 41,718 -119.37(-6.52%)
Oct 23, 2020 1906 1906 1812 1831 35,421 -72.08(-3.79%)
Oct 22, 2020 1834 1931 1834 1903 74,452 +81.59(+4.48%)
Oct 21, 2020 1733 1844 1733 1821 71,965 +92.92(+5.38%)
Oct 20, 2020 1721 1757 1717 1728 42,017 +13.84(+0.81%)
Oct 19, 2020 1753 1758 1714 1714 46,160 -27.71(-1.59%)
Oct 16, 2020 1767 1783 1742 1742 40,943 -22.39(-1.27%)
Oct 15, 2020 1748 1770 1748 1765 32,975 -16.04(-0.90%)
Oct 14, 2020 1803 1825 1776 1781 25,566 -14.38(-0.80%)
Oct 13, 2020 1760 1812 1731 1795 41,481 +30.07(+1.70%)
Oct 12, 2020 1774 1774 1739 1765 29,467 +2.70(+0.15%)
Oct 09, 2020 1768 1768 1747 1762 22,503 +5.50(+0.31%)
Oct 08, 2020 1788 1790 1745 1757 37,871 -18.91(-1.07%)
Oct 07, 2020 1783 1803 1762 1776 28,300 +4.60(+0.26%)
Oct 06, 2020 1775 1782 1753 1771 35,487 +7.09(+0.40%)
Oct 05, 2020 1791 1805 1759 1764 50,136 -3.49(-0.20%)
Oct 02, 2020 1769 1778 1746 1767 39,276 -9.54(-0.54%)
Oct 01, 2020 1815 1816 1766 1777 54,476 -32.83(-1.81%)
Sep 30, 2020 1726 1813 1726 1810 82,744 +77.21(+4.46%)
Sep 29, 2020 1728 1776 1728 1733 55,083 +40.62(+2.40%)
Sep 28, 2020 1699 1710 1678 1692 36,045 +5.51(+0.33%)
Sep 25, 2020 1620 1711 1619 1686 37,713 +55.54(+3.41%)
Sep 24, 2020 1654 1654 1626 1631 22,554 -32.50(-1.95%)
Sep 23, 2020 1687 1691 1659 1663 28,735 -25.36(-1.50%)
Sep 22, 2020 1672 1699 1672 1689 29,151 +31.58(+1.91%)
Sep 21, 2020 1633 1669 1633 1657 25,152 -5.56(-0.33%)
Sep 18, 2020 1701 1714 1641 1663 96,680 -37.43(-2.20%)
Sep 17, 2020 1728 1751 1693 1700 36,887 -52.68(-3.01%)
Sep 16, 2020 1774 1781 1744 1753 17,134 -6.60(-0.38%)
Sep 15, 2020 1738 1764 1732 1759 37,563 +32.00(+1.85%)
Sep 14, 2020 1717 1740 1715 1727 22,493 +24.25(+1.42%)
Sep 11, 2020 1718 1737 1683 1703 33,859 -13.15(-0.77%)
Sep 10, 2020 1750 1771 1715 1716 30,800 -32.66(-1.87%)
Sep 09, 2020 1734 1777 1734 1749 32,155 +28.65(+1.67%)
Sep 08, 2020 1745 1770 1720 1720 38,411 -50.62(-2.86%)
Sep 04, 2020 1824 1824 1746 1771 44,173 -39.44(-2.18%)
Sep 03, 2020 1763 1828 1763 1810 55,167 +34.16(+1.92%)
Sep 02, 2020 1767 1795 1765 1776 40,354 +15.81(+0.90%)
Sep 01, 2020 1766 1770 1745 1760 35,471 -6.04(-0.34%)
Aug 31, 2020 1778 1788 1746 1766 47,301 -15.12(-0.85%)
Aug 28, 2020 1804 1826 1778 1782 28,962 -11.70(-0.65%)
Aug 27, 2020 1742 1805 1742 1793 51,098 +63.14(+3.65%)
Aug 26, 2020 1750 1765 1719 1730 35,039 -25.91(-1.48%)
Aug 25, 2020 1776 1787 1752 1756 34,765 -11.76(-0.67%)
Aug 24, 2020 1765 1773 1748 1768 28,204 +14.82(+0.85%)
Aug 21, 2020 1768 1780 1738 1753 46,777 -29.17(-1.64%)
Aug 20, 2020 1779 1799 1776 1782 35,804 -16.28(-0.91%)
Aug 19, 2020 1843 1843 1791 1798 33,833 -34.77(-1.90%)
Aug 18, 2020 1861 1877 1825 1833 23,978 -17.40(-0.94%)
Aug 17, 2020 1808 1877 1808 1851 49,583 +57.91(+3.23%)
Aug 14, 2020 1810 1833 1790 1793 25,663 -14.99(-0.83%)
Aug 13, 2020 1785 1819 1769 1808 36,083 +19.86(+1.11%)
Aug 12, 2020 1811 1826 1785 1788 27,019 -0.87(-0.05%)
Aug 11, 2020 1841 1853 1787 1789 32,060 -42.03(-2.30%)
Aug 10, 2020 1836 1840 1808 1831 32,965 -2.01(-0.11%)
Aug 07, 2020 1787 1840 1787 1833 61,236 +71.82(+4.08%)
Aug 06, 2020 1743 1775 1733 1761 41,415 -0.40(-0.02%)
Aug 05, 2020 1772 1772 1721 1761 44,911 -11.74(-0.66%)
Aug 04, 2020 1776 1802 1752 1773 38,194 -12.20(-0.68%)
Aug 03, 2020 1740 1816 1740 1785 38,151 +38.20(+2.19%)
Jul 31, 2020 1707 1749 1695 1747 53,621 +45.39(+2.67%)
Jul 30, 2020 1692 1715 1685 1702 22,256 +6.91(+0.41%)
Jul 29, 2020 1698 1707 1664 1695 18,530 +1.66(+0.10%)
Jul 28, 2020 1729 1730 1693 1693 18,593 -36.41(-2.11%)
Jul 27, 2020 1724 1730 1720 1730 18,639 +6.43(+0.37%)
Jul 24, 2020 1695 1736 1695 1723 17,734 +22.60(+1.33%)
Jul 23, 2020 1729 1744 1688 1700 22,453 -33.37(-1.92%)
Jul 22, 2020 1724 1734 1720 1734 24,071 +6.45(+0.37%)
Jul 21, 2020 1712 1731 1706 1727 24,762 +18.53(+1.08%)
Jul 20, 2020 1727 1746 1697 1709 34,296 -12.74(-0.74%)
Jul 17, 2020 1716 1753 1704 1722 38,494 +12.43(+0.73%)
Jul 16, 2020 1703 1716 1672 1709 33,345 +6.63(+0.39%)
Jul 15, 2020 1692 1711 1681 1703 28,432 +25.26(+1.51%)
Jul 14, 2020 1655 1682 1618 1677 44,530 +27.55(+1.67%)
Jul 13, 2020 1710 1717 1637 1650 34,256 -47.11(-2.78%)
Jul 10, 2020 1683 1710 1670 1697 25,663 -2.71(-0.16%)
Jul 09, 2020 1725 1725 1697 1700 23,218 -14.36(-0.84%)
Jul 08, 2020 1711 1739 1699 1714 43,240 +8.21(+0.48%)
Jul 07, 2020 1700 1740 1697 1706 32,996 -5.93(-0.35%)
Jul 06, 2020 1716 1727 1697 1712 31,243 +11.84(+0.70%)
Jul 02, 2020 1721 1725 1686 1700 35,990 -4.55(-0.27%)
Jul 01, 2020 1699 1712 1688 1704 33,152 +3.02(+0.18%)
Jun 30, 2020 1695 1718 1680 1701 40,730 +17.11(+1.02%)
Jun 29, 2020 1649 1687 1639 1684 32,478 +41.05(+2.50%)
Jun 26, 2020 1676 1680 1639 1643 98,270 -31.65(-1.89%)
Jun 25, 2020 1681 1688 1647 1675 34,836 -5.71(-0.34%)
Jun 24, 2020 1698 1698 1638 1681 48,725 -25.68(-1.51%)
Jun 23, 2020 1729 1732 1698 1706 30,163 -17.94(-1.04%)
Jun 22, 2020 1707 1733 1698 1724 35,281 -1.29(-0.07%)
Jun 19, 2020 1754 1754 1708 1725 95,141 -24.73(-1.41%)
Jun 18, 2020 1718 1757 1718 1750 34,081 +11.58(+0.67%)
Jun 17, 2020 1742 1778 1728 1739 43,706 +7.24(+0.42%)
Jun 16, 2020 1711 1748 1691 1731 34,889 +65.37(+3.92%)
Jun 15, 2020 1630 1727 1630 1666 56,948 +11.79(+0.71%)
Jun 12, 2020 1681 1683 1622 1654 59,776 +10.91(+0.66%)
Jun 11, 2020 1683 1730 1643 1643 45,668 -84.49(-4.89%)
Jun 10, 2020 1735 1735 1689 1728 48,514 +2.79(+0.16%)
Jun 09, 2020 1723 1733 1718 1725 37,040 -10.05(-0.58%)
Jun 08, 2020 1685 1738 1669 1735 45,787 +65.35(+3.91%)
Jun 05, 2020 1697 1715 1664 1670 96,288 -21.14(-1.25%)
Jun 04, 2020 1737 1749 1676 1691 54,447 -67.35(-3.83%)
Jun 03, 2020 1786 1789 1754 1758 40,036 -37.79(-2.10%)
Jun 02, 2020 1811 1812 1774 1796 44,032 -9.42(-0.52%)
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.