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

Cable One Inc (NY: CABO )

387.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 1904 1904 1828 1842 40,342 -41.24(-2.19%)
Feb 25, 2021 1913 1930 1872 1883 91,821 -51.14(-2.64%)
Feb 24, 2021 1922 1947 1904 1934 29,052 +13.52(+0.70%)
Feb 23, 2021 1906 1939 1885 1920 38,682 +0.83(+0.04%)
Feb 22, 2021 1949 1952 1918 1920 34,059 -39.50(-2.02%)
Feb 19, 2021 1996 2002 1957 1959 23,082 -26.92(-1.36%)
Feb 18, 2021 2020 2027 1985 1986 18,227 -37.56(-1.86%)
Feb 17, 2021 1971 2039 1971 2024 33,480 +48.13(+2.44%)
Feb 16, 2021 1977 1978 1961 1976 21,781 -2.64(-0.13%)
Feb 12, 2021 1965 1978 1957 1978 17,571 +2.16(+0.11%)
Feb 11, 2021 2015 2015 1961 1976 38,325 -27.89(-1.39%)
Feb 10, 2021 1999 2021 1988 2004 26,684 +0.02(+0.00%)
Feb 09, 2021 1956 2004 1945 2004 27,760 +20.96(+1.06%)
Feb 08, 2021 1996 1996 1964 1983 19,601 +0.83(+0.04%)
Feb 05, 2021 1981 2013 1977 1982 15,407 +1.17(+0.06%)
Feb 04, 2021 1967 1983 1956 1981 18,477 +8.73(+0.44%)
Feb 03, 2021 1980 1993 1953 1972 39,421 -25.86(-1.29%)
Feb 02, 2021 1945 2008 1945 1998 38,389 +62.20(+3.21%)
Feb 01, 2021 1933 1950 1915 1936 28,647 +14.64(+0.76%)
Jan 29, 2021 1938 1969 1892 1921 70,372 -47.42(-2.41%)
Jan 28, 2021 1853 1988 1853 1969 43,261 +129.97(+7.07%)
Jan 27, 2021 1913 1913 1839 1839 43,491 -107.51(-5.52%)
Jan 26, 2021 1981 1991 1929 1946 21,686 -40.42(-2.03%)
Jan 25, 2021 1969 1994 1964 1987 37,649 +22.14(+1.13%)
Jan 22, 2021 1951 1971 1951 1964 31,022 -6.31(-0.32%)
Jan 21, 2021 1968 1994 1968 1971 39,839 +7.09(+0.36%)
Jan 20, 2021 1939 1977 1939 1964 50,213 +42.37(+2.21%)
Jan 19, 2021 1930 1930 1914 1921 29,590 +13.78(+0.72%)
Jan 15, 2021 1893 1919 1893 1908 52,154 +2.94(+0.15%)
Jan 14, 2021 1903 1917 1890 1905 46,078 +5.09(+0.27%)
Jan 13, 2021 1917 1927 1890 1899 69,320 -24.12(-1.25%)
Jan 12, 2021 1982 1985 1907 1924 58,762 -55.57(-2.81%)
Jan 11, 2021 1963 1986 1963 1979 28,620 -3.85(-0.19%)
Jan 08, 2021 2021 2021 1969 1983 57,672 -34.24(-1.70%)
Jan 07, 2021 2011 2035 2011 2017 60,408 +4.80(+0.24%)
Jan 06, 2021 2008 2031 2003 2012 57,929 -14.40(-0.71%)
Jan 05, 2021 2064 2082 2010 2027 50,146 -40.56(-1.96%)
Jan 04, 2021 2145 2145 2056 2067 43,097 -72.53(-3.39%)
Dec 31, 2020 2140 2140 2140 40,067 -21.63(-1.00%)
Dec 30, 2020 2216 2235 2155 2162 40,067 -41.80(-1.90%)
Dec 29, 2020 2186 2206 2173 2203 26,712 +27.49(+1.26%)
Dec 28, 2020 2189 2200 2176 2176 32,741 +4.11(+0.19%)
Dec 24, 2020 2143 2192 2143 2172 16,239 +25.36(+1.18%)
Dec 23, 2020 2148 2163 2131 2146 29,942 -10.54(-0.49%)
Dec 22, 2020 2122 2163 2122 2157 27,904 +30.76(+1.45%)
Dec 21, 2020 2115 2146 2063 2126 52,285 -23.46(-1.09%)
Dec 18, 2020 2132 2158 2113 2150 65,271 +31.95(+1.51%)
Dec 17, 2020 2094 2118 2089 2118 33,004 +26.02(+1.24%)
Dec 16, 2020 2095 2124 2068 2092 40,657 +6.40(+0.31%)
Dec 15, 2020 2066 2102 2038 2085 38,971 +25.76(+1.25%)
Dec 14, 2020 2050 2111 2050 2060 33,824 +25.10(+1.23%)
Dec 11, 2020 2032 2050 2020 2034 28,523 +0.97(+0.05%)
Dec 10, 2020 1992 2086 1982 2033 40,855 +35.91(+1.80%)
Dec 09, 2020 2006 2041 1974 1998 25,780 -9.15(-0.46%)
Dec 08, 2020 2002 2011 1972 2007 37,563 -13.64(-0.68%)
Dec 07, 2020 2027 2054 2002 2020 23,097 -6.70(-0.33%)
Dec 04, 2020 1998 2036 1998 2027 47,366 +44.93(+2.27%)
Dec 03, 2020 1968 2016 1966 1982 51,018 +23.43(+1.20%)
Dec 02, 2020 1936 1962 1924 1959 52,603 +15.63(+0.80%)
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.