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

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2022 875.36 879.94 826.99 829.53 81,550 -43.14(-4.94%)
Sep 29, 2022 867.50 879.60 854.99 872.66 87,515 -6.94(-0.79%)
Sep 28, 2022 888.61 893.88 873.20 879.61 84,289 +1.83(+0.21%)
Sep 27, 2022 902.73 902.73 866.74 877.78 62,804 -15.66(-1.75%)
Sep 26, 2022 911.40 911.40 886.66 893.43 50,995 -17.89(-1.96%)
Sep 23, 2022 923.79 938.38 908.52 911.33 73,665 -24.66(-2.63%)
Sep 22, 2022 951.44 957.63 926.32 935.99 56,713 -26.69(-2.77%)
Sep 21, 2022 987.11 991.09 959.90 962.68 34,153 -16.53(-1.69%)
Sep 20, 2022 994.79 1004 978.60 979.21 48,067 -26.46(-2.63%)
Sep 19, 2022 997.53 1009 986.12 1006 61,136 +4.66(+0.47%)
Sep 16, 2022 1024 1035 992.67 1001 84,599 -33.07(-3.20%)
Sep 15, 2022 1045 1045 1021 1034 63,806 -11.37(-1.09%)
Sep 14, 2022 1037 1051 1016 1045 59,204 +19.53(+1.90%)
Sep 13, 2022 1021 1032 1017 1026 57,639 -25.76(-2.45%)
Sep 12, 2022 1055 1066 1049 1052 61,674 -16.25(-1.52%)
Sep 09, 2022 1046 1077 1046 1068 27,409 +21.96(+2.10%)
Sep 08, 2022 1068 1068 1046 1046 36,346 -18.10(-1.70%)
Sep 07, 2022 1057 1070 1054 1064 48,782 +1.03(+0.10%)
Sep 06, 2022 1104 1111 1050 1063 57,221 -33.42(-3.05%)
Sep 02, 2022 1147 1163 1088 1096 32,919 -30.89(-2.74%)
Sep 01, 2022 1101 1132 1099 1127 43,867 +23.65(+2.14%)
Aug 31, 2022 1118 1124 1099 1104 63,837 -11.11(-1.00%)
Aug 30, 2022 1125 1137 1111 1115 48,610 -10.71(-0.95%)
Aug 29, 2022 1153 1153 1118 1126 56,843 -31.29(-2.70%)
Aug 26, 2022 1200 1200 1153 1157 52,787 -47.29(-3.93%)
Aug 25, 2022 1186 1206 1179 1204 45,960 +26.67(+2.27%)
Aug 24, 2022 1206 1210 1167 1177 106,743 -35.20(-2.90%)
Aug 23, 2022 1241 1242 1209 1213 43,999 -36.46(-2.92%)
Aug 22, 2022 1279 1289 1244 1249 37,941 -43.21(-3.34%)
Aug 19, 2022 1293 1302 1276 1292 29,003 -4.70(-0.36%)
Aug 18, 2022 1314 1324 1297 1297 43,586 -17.86(-1.36%)
Aug 17, 2022 1348 1348 1313 1315 32,138 -38.32(-2.83%)
Aug 16, 2022 1355 1367 1351 1353 21,372 -0.12(-0.01%)
Aug 15, 2022 1337 1363 1334 1353 29,008 +24.81(+1.87%)
Aug 12, 2022 1313 1333 1309 1328 18,581 +25.44(+1.95%)
Aug 11, 2022 1324 1348 1298 1303 31,933 -6.31(-0.48%)
Aug 10, 2022 1299 1324 1299 1309 29,670 +30.10(+2.35%)
Aug 09, 2022 1304 1306 1266 1279 56,068 -16.16(-1.25%)
Aug 08, 2022 1324 1362 1295 1295 49,719 -35.22(-2.65%)
Aug 05, 2022 1355 1373 1323 1331 69,148 -68.05(-4.87%)
Aug 04, 2022 1381 1420 1381 1399 42,965 +9.22(+0.66%)
Aug 03, 2022 1366 1405 1349 1389 38,811 +35.91(+2.65%)
Aug 02, 2022 1362 1387 1343 1354 75,973 -8.68(-0.64%)
Aug 01, 2022 1332 1362 1332 1362 41,529 +26.72(+2.00%)
Jul 29, 2022 1334 1349 1325 1336 66,101 -8.61(-0.64%)
Jul 28, 2022 1379 1390 1337 1344 74,560 -52.33(-3.75%)
Jul 27, 2022 1395 1406 1387 1396 35,434 -1.38(-0.10%)
Jul 26, 2022 1388 1409 1384 1398 26,662 +14.95(+1.08%)
Jul 25, 2022 1383 1401 1378 1383 27,346 -9.51(-0.68%)
Jul 22, 2022 1407 1412 1386 1392 40,508 -16.50(-1.17%)
Jul 21, 2022 1363 1410 1355 1409 71,439 +44.12(+3.23%)
Jul 20, 2022 1358 1367 1340 1365 27,986 +14.22(+1.05%)
Jul 19, 2022 1318 1352 1318 1351 30,087 +39.29(+3.00%)
Jul 18, 2022 1339 1339 1307 1311 46,170 -24.59(-1.84%)
Jul 15, 2022 1326 1342 1315 1336 37,613 +30.36(+2.33%)
Jul 14, 2022 1305 1311 1288 1306 40,129 -0.10(-0.01%)
Jul 13, 2022 1299 1320 1292 1306 43,244 +3.59(+0.28%)
Jul 12, 2022 1254 1309 1252 1302 56,290 +36.42(+2.88%)
Jul 11, 2022 1289 1292 1257 1266 50,644 -32.18(-2.48%)
Jul 08, 2022 1277 1305 1276 1298 90,773 +15.28(+1.19%)
Jul 07, 2022 1281 1293 1272 1282 43,803 +4.69(+0.37%)
Jul 06, 2022 1280 1305 1275 1278 39,229 -9.03(-0.70%)
Jul 05, 2022 1255 1287 1239 1287 46,513 +33.34(+2.66%)
Jul 01, 2022 1253 1275 1239 1253 57,089 +2.72(+0.22%)
Jun 30, 2022 1214 1251 1208 1251 58,639 +31.59(+2.59%)
Jun 29, 2022 1211 1224 1201 1219 44,605 +7.10(+0.59%)
Jun 28, 2022 1241 1254 1208 1212 49,120 -22.57(-1.83%)
Jun 27, 2022 1234 1241 1216 1235 56,516 +5.96(+0.49%)
Jun 24, 2022 1194 1234 1193 1229 81,465 +33.66(+2.82%)
Jun 23, 2022 1184 1197 1178 1195 37,164 +22.54(+1.92%)
Jun 22, 2022 1150 1198 1150 1172 64,183 +8.35(+0.72%)
Jun 21, 2022 1185 1194 1164 1164 60,794 -13.81(-1.17%)
Jun 17, 2022 1140 1194 1140 1178 80,204 +45.51(+4.02%)
Jun 16, 2022 1184 1187 1125 1132 71,428 -71.50(-5.94%)
Jun 15, 2022 1190 1220 1178 1204 64,085 +16.68(+1.40%)
Jun 14, 2022 1186 1206 1157 1187 61,421 -6.28(-0.53%)
Jun 13, 2022 1232 1232 1185 1194 61,414 -50.64(-4.07%)
Jun 10, 2022 1266 1270 1244 1244 43,150 -29.53(-2.32%)
Jun 09, 2022 1278 1296 1267 1274 46,634 -8.76(-0.68%)
Jun 08, 2022 1258 1284 1255 1282 57,734 +21.51(+1.71%)
Jun 07, 2022 1247 1261 1237 1261 30,901 +4.82(+0.38%)
Jun 06, 2022 1259 1268 1245 1256 41,030 +6.08(+0.49%)
Jun 03, 2022 1244 1258 1234 1250 30,012 +0.23(+0.02%)
Jun 02, 2022 1231 1262 1231 1250 39,117 +15.67(+1.27%)
Jun 01, 2022 1270 1270 1234 1234 53,849 -29.98(-2.37%)
May 31, 2022 1250 1276 1230 1264 62,143 +17.52(+1.41%)
May 27, 2022 1256 1258 1234 1247 42,586 +7.50(+0.61%)
May 26, 2022 1202 1246 1201 1239 45,469 +30.29(+2.51%)
May 25, 2022 1203 1223 1202 1209 59,308 +17.91(+1.50%)
May 24, 2022 1182 1196 1158 1191 45,759 +10.64(+0.90%)
May 23, 2022 1168 1184 1155 1180 41,636 +26.32(+2.28%)
May 20, 2022 1151 1168 1127 1154 51,283 +9.38(+0.82%)
May 19, 2022 1121 1160 1120 1145 57,382 +23.50(+2.10%)
May 18, 2022 1111 1142 1102 1121 57,456 -6.68(-0.59%)
May 17, 2022 1099 1130 1094 1128 42,040 +36.98(+3.39%)
May 16, 2022 1088 1115 1084 1091 45,003 -1.71(-0.16%)
May 13, 2022 1093 1113 1086 1092 57,494 +5.31(+0.49%)
May 12, 2022 1028 1089 1016 1087 65,839 +53.76(+5.20%)
May 11, 2022 1057 1090 1033 1033 79,699 -33.36(-3.13%)
May 10, 2022 1102 1102 1044 1067 98,540 -11.24(-1.04%)
May 09, 2022 1098 1109 1072 1078 98,477 -13.12(-1.20%)
May 06, 2022 1069 1120 1052 1091 220,717 +35.20(+3.33%)
May 05, 2022 1094 1094 1050 1056 87,854 -47.08(-4.27%)
May 04, 2022 1095 1111 1059 1103 89,888 +13.79(+1.27%)
May 03, 2022 1116 1116 1067 1089 84,189 -26.89(-2.41%)
May 02, 2022 1133 1154 1106 1116 70,617 -12.78(-1.13%)
Apr 29, 2022 1214 1214 1125 1129 87,663 -83.43(-6.88%)
Apr 28, 2022 1240 1240 1187 1212 92,510 -27.70(-2.23%)
Apr 27, 2022 1250 1277 1236 1240 58,744 -11.67(-0.93%)
Apr 26, 2022 1273 1274 1245 1252 38,970 -61.05(-4.65%)
Apr 25, 2022 1288 1320 1268 1313 41,018 +12.75(+0.98%)
Apr 22, 2022 1324 1324 1292 1300 28,999 -13.01(-0.99%)
Apr 21, 2022 1369 1369 1302 1313 35,067 -41.62(-3.07%)
Apr 20, 2022 1366 1387 1351 1355 42,675 -15.18(-1.11%)
Apr 19, 2022 1348 1381 1341 1370 62,475 +32.76(+2.45%)
Apr 18, 2022 1378 1378 1323 1337 34,148 -45.28(-3.28%)
Apr 14, 2022 1393 1398 1382 1382 32,853 -11.47(-0.82%)
Apr 13, 2022 1404 1410 1394 1394 31,250 -0.74(-0.05%)
Apr 12, 2022 1401 1420 1393 1395 27,087 -3.85(-0.28%)
Apr 11, 2022 1424 1449 1391 1398 39,132 -26.92(-1.89%)
Apr 08, 2022 1435 1443 1423 1425 30,067 -7.39(-0.52%)
Apr 07, 2022 1450 1450 1415 1433 24,274 -17.28(-1.19%)
Apr 06, 2022 1452 1456 1433 1450 26,898 -2.05(-0.14%)
Apr 05, 2022 1438 1454 1438 1452 28,538 +3.15(+0.22%)
Apr 04, 2022 1453 1461 1447 1449 29,089 -3.89(-0.27%)
Apr 01, 2022 1411 1457 1405 1453 64,050 +35.36(+2.49%)
Mar 31, 2022 1507 1507 1417 1417 49,870 -78.81(-5.27%)
Mar 30, 2022 1501 1514 1493 1496 28,525 -9.75(-0.65%)
Mar 29, 2022 1500 1526 1495 1506 28,774 +29.26(+1.98%)
Mar 28, 2022 1458 1478 1441 1477 21,627 +18.00(+1.23%)
Mar 25, 2022 1432 1461 1432 1459 27,579 +33.75(+2.37%)
Mar 24, 2022 1412 1435 1402 1425 25,268 +12.78(+0.90%)
Mar 23, 2022 1470 1480 1405 1412 39,625 -70.21(-4.74%)
Mar 22, 2022 1456 1490 1456 1482 26,183 +23.53(+1.61%)
Mar 21, 2022 1476 1491 1450 1459 35,504 -21.19(-1.43%)
Mar 18, 2022 1435 1481 1435 1480 51,438 +36.25(+2.51%)
Mar 17, 2022 1410 1449 1406 1444 21,625 +30.51(+2.16%)
Mar 16, 2022 1426 1429 1389 1413 31,544 -13.22(-0.93%)
Mar 15, 2022 1444 1449 1414 1427 39,824 -5.43(-0.38%)
Mar 14, 2022 1399 1434 1399 1432 43,229 +19.41(+1.37%)
Mar 11, 2022 1446 1453 1410 1413 41,168 -17.72(-1.24%)
Mar 10, 2022 1412 1433 1401 1430 30,895 +14.07(+0.99%)
Mar 09, 2022 1398 1419 1393 1416 43,686 +38.13(+2.77%)
Mar 08, 2022 1397 1403 1372 1378 40,549 -10.16(-0.73%)
Mar 07, 2022 1415 1429 1386 1388 43,294 -20.11(-1.43%)
Mar 04, 2022 1387 1414 1387 1408 36,158 +14.70(+1.05%)
Mar 03, 2022 1406 1407 1376 1394 34,338 +1.90(+0.14%)
Mar 02, 2022 1382 1412 1382 1392 33,919 +9.88(+0.71%)
Mar 01, 2022 1381 1402 1379 1382 44,347 -5.18(-0.37%)
Feb 28, 2022 1405 1437 1373 1387 80,111 -7.27(-0.52%)
Feb 25, 2022 1367 1411 1350 1394 55,597 +18.16(+1.32%)
Feb 24, 2022 1333 1382 1332 1376 47,665 +24.35(+1.80%)
Feb 23, 2022 1428 1428 1347 1352 32,406 -64.83(-4.58%)
Feb 22, 2022 1437 1446 1411 1417 41,793 -11.09(-0.78%)
Feb 18, 2022 1428 0 +11.90(+0.84%)
Feb 17, 2022 1460 1460 1415 1416 29,116 -42.62(-2.92%)
Feb 16, 2022 1460 1465 1446 1458 28,459 -13.46(-0.91%)
Feb 15, 2022 1472 1481 1459 1472 33,916 +19.16(+1.32%)
Feb 14, 2022 1484 1494 1444 1453 40,289 -34.35(-2.31%)
Feb 11, 2022 1502 1510 1478 1487 27,334 -12.04(-0.80%)
Feb 10, 2022 1495 1508 1493 1499 20,661 -10.71(-0.71%)
Feb 09, 2022 1525 1533 1498 1510 28,628 -3.93(-0.26%)
Feb 08, 2022 1505 1519 1505 1514 25,546 +13.35(+0.89%)
Feb 07, 2022 1514 1531 1495 1500 19,918 -14.17(-0.94%)
Feb 04, 2022 1530 1531 1508 1515 32,259 +9.65(+0.64%)
Feb 03, 2022 1483 1516 1505 22,996 +15.67(+1.05%)
Feb 02, 2022 1514 1514 1487 1489 31,556 -11.24(-0.75%)
Feb 01, 2022 1481 1511 1476 1500 41,892 +7.84(+0.53%)
Jan 31, 2022 1462 1505 1493 49,732 +34.92(+2.40%)
Jan 28, 2022 1408 1460 1404 1458 42,691 +52.18(+3.71%)
Jan 27, 2022 1418 1427 1399 1406 28,347 -5.61(-0.40%)
Jan 26, 2022 1469 1470 1405 1411 34,175 -48.99(-3.36%)
Jan 25, 2022 1478 1478 1430 1460 44,427 -29.22(-1.96%)
Jan 24, 2022 1463 1497 1440 1489 51,239 +13.40(+0.91%)
Jan 21, 2022 1484 1503 1476 1476 44,147 -20.60(-1.38%)
Jan 20, 2022 1522 1544 1494 1497 54,592 -32.40(-2.12%)
Jan 19, 2022 1530 1559 1520 1529 85,743 +16.85(+1.11%)
Jan 18, 2022 1501 1521 1476 1512 108,750 +4.89(+0.32%)
Jan 14, 2022 1507 0 -5.58(-0.37%)
Jan 13, 2022 1549 1549 1507 1513 39,334 -39.74(-2.56%)
Jan 12, 2022 1559 1581 1547 1553 49,811 -9.64(-0.62%)
Jan 11, 2022 1571 1571 1547 1562 63,496 -14.80(-0.94%)
Jan 10, 2022 1609 1609 1572 1577 36,323 -35.74(-2.22%)
Jan 07, 2022 1624 1635 1595 1613 24,221 -8.66(-0.53%)
Jan 06, 2022 1629 1632 1605 1621 30,738 -8.87(-0.54%)
Jan 05, 2022 1661 1667 1630 1630 30,310 -45.31(-2.70%)
Jan 04, 2022 1700 1707 1670 1676 55,718 -9.46(-0.56%)
Jan 03, 2022 1695 1697 1672 1685 20,284 -18.97(-1.11%)
Dec 31, 2021 1708 1724 1704 1704 18,580 -8.53(-0.50%)
Dec 30, 2021 1681 1727 1681 1713 26,610 +34.68(+2.07%)
Dec 29, 2021 1705 1705 1673 1678 21,347 -13.64(-0.81%)
Dec 28, 2021 1693 1699 1677 1691 20,558 +4.28(+0.25%)
Dec 27, 2021 1672 1702 1672 1687 16,187 +7.68(+0.46%)
Dec 23, 2021 1676 1695 1676 1680 16,633 +6.12(+0.37%)
Dec 22, 2021 1663 1676 1659 1673 22,514 +8.26(+0.50%)
Dec 21, 2021 1651 1679 1651 1665 53,673 +19.67(+1.20%)
Dec 20, 2021 1603 1659 1603 1645 41,417 +24.10(+1.49%)
Dec 17, 2021 1570 1644 1567 1621 92,800 +49.30(+3.14%)
Dec 16, 2021 1614 1619 1571 1572 54,302 -44.05(-2.73%)
Dec 15, 2021 1647 1647 1583 1616 39,580 -26.45(-1.61%)
Dec 14, 2021 1636 1664 1624 1643 34,868 -0.09(-0.01%)
Dec 13, 2021 1641 1658 1629 1643 35,848 -9.63(-0.58%)
Dec 10, 2021 1652 1672 1642 1652 28,628 +3.90(+0.24%)
Dec 09, 2021 1740 1740 1648 1648 41,047 -96.36(-5.52%)
Dec 08, 2021 1743 1756 1725 1745 26,977 +1.50(+0.09%)
Dec 07, 2021 1771 1771 1732 1743 32,160 -22.05(-1.25%)
Dec 06, 2021 1777 1786 1757 1765 25,833 +12.43(+0.71%)
Dec 03, 2021 1802 1802 1750 1753 32,174 -35.34(-1.98%)
Dec 02, 2021 1690 1806 1690 1788 40,826 +98.85(+5.85%)
Dec 01, 2021 1724 1748 1688 1689 34,423 -22.95(-1.34%)
Nov 30, 2021 1762 1765 1702 1712 68,181 -52.09(-2.95%)
Nov 29, 2021 1773 1778 1754 1764 25,078 -14.49(-0.81%)
Nov 26, 2021 1729 1790 1729 1779 18,559 +28.48(+1.63%)
Nov 24, 2021 1788 1788 1749 1750 29,308 -33.97(-1.90%)
Nov 23, 2021 1778 1802 1770 1784 31,956 +11.13(+0.63%)
Nov 22, 2021 1778 1781 1764 1773 26,421 +7.86(+0.45%)
Nov 19, 2021 1764 1771 1756 1765 21,216 +1.22(+0.07%)
Nov 18, 2021 1780 1762 1754 1764 19,731 -2.42(-0.14%)
Nov 17, 2021 1756 1772 1746 1767 21,386 +0.92(+0.05%)
Nov 16, 2021 1780 1796 1761 1766 26,755 -10.62(-0.60%)
Nov 15, 2021 1748 1776 1746 1776 14,756 +32.82(+1.88%)
Nov 12, 2021 1752 1772 1741 1743 24,613 -6.94(-0.40%)
Nov 11, 2021 1746 1770 1744 1750 18,766 +9.84(+0.57%)
Nov 10, 2021 1741 1741 22,124 +3.19(+0.18%)
Nov 09, 2021 1738 1758 1721 1737 40,268 +1.80(+0.10%)
Nov 08, 2021 1711 1736 1710 1736 30,436 +30.70(+1.80%)
Nov 05, 2021 1665 1737 1665 1705 24,978 +51.88(+3.14%)
Nov 04, 2021 1675 1675 1639 1653 34,399 -32.19(-1.91%)
Nov 03, 2021 1655 1698 1655 1685 32,876 +34.35(+2.08%)
Nov 02, 2021 1639 1652 1622 1651 33,918 +11.63(+0.71%)
Nov 01, 2021 1653 1666 1630 1639 34,733 -11.83(-0.72%)
Oct 29, 2021 1696 1718 1635 1651 67,906 -44.87(-2.65%)
Oct 28, 2021 1692 1708 1672 1696 29,723 -8.54(-0.50%)
Oct 27, 2021 1735 1725 1693 1704 35,734 -33.98(-1.95%)
Oct 26, 2021 1733 1738 25,731 +14.75(+0.86%)
Oct 25, 2021 1729 1733 1714 1724 21,101 -3.30(-0.19%)
Oct 22, 2021 1731 1757 1715 1727 19,510 +7.64(+0.44%)
Oct 21, 2021 1704 1721 1698 1719 18,849 +3.04(+0.18%)
Oct 20, 2021 1717 1737 1703 1716 19,227 +6.61(+0.39%)
Oct 19, 2021 1722 1722 1697 1710 17,852 +4.82(+0.28%)
Oct 18, 2021 1694 1710 1688 1705 18,113 +6.75(+0.40%)
Oct 15, 2021 1710 1710 1692 1698 15,744 -11.68(-0.68%)
Oct 14, 2021 1692 1710 1690 1710 20,175 +36.31(+2.17%)
Oct 13, 2021 1671 1686 1657 1674 26,560 +4.35(+0.26%)
Oct 12, 2021 1698 1698 1654 1669 44,703 -26.06(-1.54%)
Oct 11, 2021 1709 1725 1692 1695 30,948 -26.26(-1.53%)
Oct 08, 2021 1754 1754 1688 1721 74,006 -48.36(-2.73%)
Oct 07, 2021 1764 1793 1752 1770 65,600 +12.74(+0.73%)
Oct 06, 2021 1756 1759 1742 1757 20,682 -13.98(-0.79%)
Oct 05, 2021 1795 1809 1765 1771 40,863 -18.18(-1.02%)
Oct 04, 2021 1776 1806 1775 1789 36,738 +8.98(+0.50%)
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.