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

Cable One Inc (NY: CABO )

347.36 +12.31 (+3.67%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 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 (%)
Jul 31, 2015 377.79 377.88 372.43 377.17 30,466 +2.26(+0.60%)
Jul 30, 2015 376.97 377.88 372.43 374.91 22,023 -3.01(-0.80%)
Jul 29, 2015 366.98 378.22 366.98 377.92 27,839 +5.84(+1.57%)
Jul 28, 2015 370.26 374.98 368.77 372.07 42,621 -2.76(-0.74%)
Jul 27, 2015 380.58 382.33 370.99 374.84 33,748 -9.15(-2.38%)
Jul 24, 2015 370.74 385.69 365.62 383.98 176,111 +20.19(+5.55%)
Jul 23, 2015 361.56 365.06 361.53 363.79 80,427 +3.03(+0.84%)
Jul 22, 2015 362.44 365.61 355.53 360.76 338,042 -2.57(-0.71%)
Jul 21, 2015 357.00 363.86 352.86 363.34 40,112 +5.84(+1.63%)
Jul 20, 2015 363.64 367.89 357.00 357.50 49,818 -5.70(-1.57%)
Jul 17, 2015 360.62 364.98 356.51 363.20 248,866 +3.03(+0.84%)
Jul 16, 2015 356.26 361.27 355.09 360.17 133,453 +1.65(+0.46%)
Jul 15, 2015 355.17 360.38 352.63 358.51 95,519 +3.92(+1.11%)
Jul 14, 2015 354.27 358.28 349.19 354.59 96,461 +2.23(+0.63%)
Jul 13, 2015 350.65 355.17 347.04 352.35 76,642 +3.72(+1.07%)
Jul 10, 2015 351.54 356.11 347.53 348.63 185,711 +0.97(+0.28%)
Jul 09, 2015 348.81 357.33 347.01 347.66 95,674 +2.03(+0.59%)
Jul 08, 2015 354.27 363.35 331.55 345.63 128,754 -12.09(-3.38%)
Jul 07, 2015 359.59 363.35 357.72 357.72 89,102 -1.76(-0.49%)
Jul 06, 2015 358.80 367.82 356.41 359.48 157,182 -3.60(-0.99%)
Jul 02, 2015 364.72 363.08 363.08 363.08 225,790 +0.64(+0.18%)
Jul 01, 2015 409.20 409.20 345.18 362.44 154,530 -24.07(-6.23%)
Jun 30, 2015 390.60 390.64 386.51 386.51 45,311 -4.09(-1.05%)
Jun 24, 2015 395.14 390.60 390.60 390.60 18,164 +0.00(+0.00%)
Jun 23, 2015 381.51 390.60 381.51 390.60 3,933 +9.08(+2.38%)
Jun 22, 2015 360.62 381.51 360.62 381.51 10,743 +20.71(+5.74%)
Jun 19, 2015 359.71 360.80 358.80 360.80 2,150 +1.09(+0.30%)
Jun 18, 2015 358.80 359.71 358.80 359.71 990 +0.91(+0.25%)
Jun 17, 2015 357.17 360.36 357.17 358.80 34,546 +16.43(+4.80%)
Jun 12, 2015 358.80 342.37 342.37 342.37 550 -20.83(-5.73%)
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.