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

Cable One Inc (NY: CABO )

402.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 2000 2043 1977 2025 54,163 +21.25(+1.06%)
Aug 30, 2021 1986 2016 1986 2004 20,765 +12.71(+0.64%)
Aug 27, 2021 1981 2006 1980 1991 27,761 +26.45(+1.35%)
Aug 26, 2021 1955 1990 1955 1964 18,705 -3.01(-0.15%)
Aug 25, 2021 1936 1973 1936 1967 20,810 +17.51(+0.90%)
Aug 24, 2021 1966 1972 1946 1950 15,922 -14.28(-0.73%)
Aug 23, 2021 1984 1988 1956 1964 19,251 -6.31(-0.32%)
Aug 20, 2021 1945 1974 1945 1970 33,764 +25.12(+1.29%)
Aug 19, 2021 1914 1955 1914 1945 17,975 +23.15(+1.20%)
Aug 18, 2021 1976 1976 1921 1922 16,671 -53.14(-2.69%)
Aug 17, 2021 1988 1992 1970 1975 37,601 -6.87(-0.35%)
Aug 16, 2021 1965 1993 1964 1982 49,007 +18.46(+0.94%)
Aug 13, 2021 1959 1970 1955 1964 23,871 -3.73(-0.19%)
Aug 12, 2021 1948 1980 1942 1968 32,962 +18.19(+0.93%)
Aug 11, 2021 1928 1963 1925 1949 39,957 +29.27(+1.52%)
Aug 10, 2021 1926 1926 1893 1920 56,252 +28.10(+1.49%)
Aug 09, 2021 1888 1904 1872 1892 31,263 -4.38(-0.23%)
Aug 06, 2021 1899 1921 1882 1896 35,608 +0.21(+0.01%)
Aug 05, 2021 1893 1897 1884 1896 43,001 +13.25(+0.70%)
Aug 04, 2021 1852 1888 1840 1883 29,935 +16.49(+0.88%)
Aug 03, 2021 1843 1881 1835 1866 52,138 +36.48(+1.99%)
Aug 02, 2021 1823 1849 1800 1830 36,318 +11.57(+0.64%)
Jul 30, 2021 1806 1845 1806 1818 47,154 +0.23(+0.01%)
Jul 29, 2021 1848 1854 1817 1818 39,573 -30.88(-1.67%)
Jul 28, 2021 1820 1864 1820 1849 31,083 +19.76(+1.08%)
Jul 27, 2021 1858 1858 1822 1829 27,566 -25.40(-1.37%)
Jul 26, 2021 1854 1879 1849 1855 22,440 -12.74(-0.68%)
Jul 23, 2021 1840 1867 1813 1867 41,329 +51.38(+2.83%)
Jul 22, 2021 1814 1824 1791 1816 44,866 -6.88(-0.38%)
Jul 21, 2021 1844 1849 1820 1823 42,964 -26.41(-1.43%)
Jul 20, 2021 1821 1864 1821 1849 42,112 +40.72(+2.25%)
Jul 19, 2021 1796 1821 1796 1809 34,453 -9.30(-0.51%)
Jul 16, 2021 1804 1834 1804 1818 36,031 +15.54(+0.86%)
Jul 15, 2021 1809 1820 1792 1802 27,452 -11.63(-0.64%)
Jul 14, 2021 1829 1850 1808 1814 23,925 -10.92(-0.60%)
Jul 13, 2021 1853 1857 1821 1825 24,074 -25.08(-1.36%)
Jul 12, 2021 1851 1855 1831 1850 18,308 -11.74(-0.63%)
Jul 09, 2021 1879 1886 1859 1862 31,362 -3.55(-0.19%)
Jul 08, 2021 1853 1877 1837 1865 49,154 -13.92(-0.74%)
Jul 07, 2021 1878 1912 1877 1879 66,043 +6.84(+0.37%)
Jul 06, 2021 1854 1880 1833 1872 31,965 +27.35(+1.48%)
Jul 02, 2021 1839 1858 1830 1845 21,276 +12.91(+0.70%)
Jul 01, 2021 1832 1846 1829 1832 26,311 -10.19(-0.55%)
Jun 30, 2021 1830 1854 1823 1842 34,276 +21.74(+1.19%)
Jun 29, 2021 1827 1836 1816 1820 27,810 -7.08(-0.39%)
Jun 28, 2021 1838 1844 1817 1828 43,918 -5.78(-0.32%)
Jun 25, 2021 1783 1833 1780 1833 98,741 +49.15(+2.75%)
Jun 24, 2021 1784 1794 1767 1784 30,217 +2.46(+0.14%)
Jun 23, 2021 1795 1802 1774 1782 59,625 -14.57(-0.81%)
Jun 22, 2021 1789 1813 1788 1796 51,365 +10.45(+0.59%)
Jun 21, 2021 1822 1822 1772 1786 68,137 -34.30(-1.88%)
Jun 18, 2021 1736 1827 1736 1820 101,339 +69.05(+3.94%)
Jun 17, 2021 1734 1759 1734 1751 25,625 +17.53(+1.01%)
Jun 16, 2021 1730 1736 1718 1734 36,587 -0.01(-0.00%)
Jun 15, 2021 1748 1748 1726 1734 47,333 -9.69(-0.56%)
Jun 14, 2021 1741 1743 1726 1743 22,228 +2.31(+0.13%)
Jun 11, 2021 1712 1742 1705 1741 27,995 +28.31(+1.65%)
Jun 10, 2021 1711 1723 1700 1713 29,618 +5.51(+0.32%)
Jun 09, 2021 1690 1711 1679 1707 19,482 +20.55(+1.22%)
Jun 08, 2021 1726 1726 1682 1687 31,992 -25.18(-1.47%)
Jun 07, 2021 1701 1715 1686 1712 32,350 +2.12(+0.12%)
Jun 04, 2021 1712 1712 1688 1710 25,120 +14.57(+0.86%)
Jun 03, 2021 1714 1716 1685 1695 30,941 -29.90(-1.73%)
Jun 02, 2021 1714 1731 1710 1725 38,509 +5.85(+0.34%)
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.