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

Cable One Inc (NY: CABO )

396.71 +2.86 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2015 394.63 398.81 383.22 384.52 53,055 -7.60(-1.94%)
Sep 29, 2015 393.29 399.72 391.47 392.12 33,137 -0.25(-0.06%)
Sep 28, 2015 391.56 404.76 390.51 392.37 61,841 +1.04(+0.26%)
Sep 25, 2015 392.17 401.82 388.71 391.33 57,689 +2.15(+0.55%)
Sep 24, 2015 396.02 400.26 388.04 389.19 34,977 -9.34(-2.34%)
Sep 23, 2015 398.34 405.22 394.70 398.53 16,819 +1.09(+0.27%)
Sep 22, 2015 386.18 401.54 386.18 397.44 24,051 +6.10(+1.56%)
Sep 21, 2015 388.72 392.46 383.22 391.34 36,146 +2.70(+0.69%)
Sep 18, 2015 385.05 393.25 385.05 388.65 112,349 -0.40(-0.10%)
Sep 17, 2015 386.77 404.88 386.77 389.05 84,410 +2.15(+0.56%)
Sep 16, 2015 384.21 389.37 379.64 386.90 62,544 +1.77(+0.46%)
Sep 15, 2015 384.05 394.40 380.59 385.13 20,733 +0.00(+0.00%)
Sep 14, 2015 382.30 386.17 376.90 385.13 12,455 +2.30(+0.60%)
Sep 11, 2015 375.54 384.14 367.64 382.83 41,538 +4.32(+1.14%)
Sep 10, 2015 392.27 396.49 376.82 378.51 16,042 -13.36(-3.41%)
Sep 09, 2015 397.69 397.69 388.91 391.87 11,391 +2.23(+0.57%)
Sep 08, 2015 384.72 392.29 384.72 389.64 23,374 +8.59(+2.25%)
Sep 04, 2015 372.74 381.05 381.05 381.05 38,067 +6.16(+1.64%)
Sep 03, 2015 371.67 381.57 371.30 374.89 24,876 +2.73(+0.73%)
Sep 02, 2015 379.91 384.27 354.25 372.15 67,367 -4.40(-1.17%)
Sep 01, 2015 382.17 385.23 372.36 376.56 68,143 -4.23(-1.11%)
Aug 31, 2015 378.64 392.11 376.82 380.78 25,757 -2.60(-0.68%)
Aug 28, 2015 381.26 387.80 375.89 383.38 13,415 +1.99(+0.52%)
Aug 27, 2015 384.18 395.64 378.98 381.40 22,800 +1.92(+0.50%)
Aug 26, 2015 385.97 392.72 376.80 379.48 24,598 +0.63(+0.17%)
Aug 25, 2015 376.89 386.98 376.89 378.85 39,091 +2.97(+0.79%)
Aug 24, 2015 367.91 383.33 363.95 375.88 81,005 -8.95(-2.33%)
Aug 21, 2015 386.90 394.22 371.30 384.82 79,586 -4.72(-1.21%)
Aug 20, 2015 394.49 406.06 388.26 389.55 32,558 -7.32(-1.84%)
Aug 19, 2015 400.23 403.35 394.23 396.86 16,379 -5.64(-1.40%)
Aug 18, 2015 391.85 402.89 391.85 402.50 7,457 -0.89(-0.22%)
Aug 17, 2015 389.87 407.52 389.71 403.39 41,226 +14.44(+3.71%)
Aug 14, 2015 389.64 401.53 385.28 388.95 15,884 -0.64(-0.16%)
Aug 13, 2015 390.98 395.11 385.65 389.59 34,345 -0.61(-0.16%)
Aug 12, 2015 389.47 394.22 382.77 390.20 17,057 -1.77(-0.45%)
Aug 11, 2015 391.66 394.22 391.66 391.97 11,480 -2.53(-0.64%)
Aug 10, 2015 382.34 399.77 380.91 394.50 34,133 +13.64(+3.58%)
Aug 07, 2015 378.27 383.93 378.27 380.86 77,261 -0.10(-0.03%)
Aug 06, 2015 380.40 385.63 375.84 380.96 56,203 -1.35(-0.35%)
Aug 05, 2015 398.64 403.56 377.28 382.30 42,039 +2.18(+0.57%)
Aug 04, 2015 381.02 382.30 373.58 380.12 48,091 -1.82(-0.48%)
Aug 03, 2015 380.34 384.30 378.36 381.94 45,419 +1.27(+0.33%)
Jul 31, 2015 381.30 381.39 375.89 380.67 30,186 +2.28(+0.60%)
Jul 30, 2015 380.47 381.39 375.89 378.39 21,820 -3.03(-0.80%)
Jul 29, 2015 370.38 381.74 370.38 381.42 27,583 +5.89(+1.57%)
Jul 28, 2015 373.69 378.46 372.19 375.53 42,229 -2.79(-0.74%)
Jul 27, 2015 384.11 385.88 374.44 378.31 33,438 -9.23(-2.38%)
Jul 24, 2015 374.18 389.27 369.01 387.55 174,491 +20.38(+5.55%)
Jul 23, 2015 364.91 368.45 364.88 367.17 79,687 +3.05(+0.84%)
Jul 22, 2015 365.80 369.00 358.83 364.11 334,933 -2.60(-0.71%)
Jul 21, 2015 360.31 367.24 356.13 366.71 39,743 +5.89(+1.63%)
Jul 20, 2015 367.02 371.30 360.31 360.81 49,360 -5.76(-1.57%)
Jul 17, 2015 363.97 368.37 359.82 366.57 246,577 +3.06(+0.84%)
Jul 16, 2015 359.57 364.63 358.38 363.51 132,225 +1.67(+0.46%)
Jul 15, 2015 358.47 363.73 355.91 361.84 94,640 +3.96(+1.11%)
Jul 14, 2015 357.56 361.61 352.43 357.88 95,574 +2.25(+0.63%)
Jul 13, 2015 353.91 358.47 350.26 355.62 75,937 +3.76(+1.07%)
Jul 10, 2015 354.80 359.42 350.76 351.87 184,003 +0.98(+0.28%)
Jul 09, 2015 352.05 360.65 350.23 350.88 94,794 +2.05(+0.59%)
Jul 08, 2015 357.56 366.72 334.63 348.84 127,570 -12.20(-3.38%)
Jul 07, 2015 362.93 366.72 361.04 361.04 88,282 -1.78(-0.49%)
Jul 06, 2015 362.13 371.23 359.72 362.82 155,737 -3.63(-0.99%)
Jul 02, 2015 368.10 366.45 366.45 366.45 223,714 +0.65(+0.18%)
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.