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

Cable One Inc (NY: CABO )

378.45 -17.53 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 661.07 661.07 661.07 0 -2.34(-0.35%)
Dec 28, 2017 664.64 668.60 656.23 663.41 19,092 -3.36(-0.50%)
Dec 27, 2017 666.85 675.11 660.42 666.76 45,918 +0.50(+0.07%)
Dec 26, 2017 655.58 667.33 654.00 666.26 24,376 +12.44(+1.90%)
Dec 22, 2017 668.26 668.26 651.49 653.82 18,995 -14.94(-2.23%)
Dec 21, 2017 652.29 674.71 652.29 668.76 56,306 +15.38(+2.35%)
Dec 20, 2017 642.32 656.86 636.77 653.39 48,557 +13.12(+2.05%)
Dec 19, 2017 639.69 656.51 635.59 640.27 46,354 -0.84(-0.13%)
Dec 18, 2017 644.38 648.64 634.42 641.10 86,534 -2.15(-0.33%)
Dec 15, 2017 641.94 652.28 631.41 643.26 96,438 +2.49(+0.39%)
Dec 14, 2017 652.59 655.08 637.66 640.76 56,295 -11.04(-1.69%)
Dec 13, 2017 654.58 659.47 642.89 651.81 84,756 -1.57(-0.24%)
Dec 12, 2017 649.54 657.94 643.95 653.38 91,320 +6.67(+1.03%)
Dec 11, 2017 636.93 653.46 636.93 646.71 51,272 +10.55(+1.66%)
Dec 08, 2017 635.18 637.05 628.41 636.15 25,876 +2.66(+0.42%)
Dec 07, 2017 637.49 637.49 627.45 633.49 41,150 -4.11(-0.64%)
Dec 06, 2017 645.68 648.52 634.42 637.60 37,917 -8.29(-1.28%)
Dec 05, 2017 660.32 660.32 645.62 645.89 41,255 -13.39(-2.03%)
Dec 04, 2017 657.18 666.47 657.18 659.28 27,877 +6.23(+0.95%)
Dec 01, 2017 646.64 653.78 639.12 653.05 45,074 +7.53(+1.17%)
Nov 30, 2017 650.77 653.71 639.12 645.52 45,151 -1.81(-0.28%)
Nov 29, 2017 642.16 656.66 638.18 647.34 50,557 +5.05(+0.79%)
Nov 28, 2017 627.30 648.24 625.02 642.29 73,797 +18.58(+2.98%)
Nov 27, 2017 623.79 628.84 617.13 623.71 32,315 -1.45(-0.23%)
Nov 24, 2017 628.36 629.72 615.62 625.15 28,711 -2.48(-0.40%)
Nov 22, 2017 634.00 634.41 627.16 627.63 26,737 -6.00(-0.95%)
Nov 21, 2017 633.60 637.74 624.21 633.63 31,073 +2.17(+0.34%)
Nov 20, 2017 627.40 643.82 627.40 631.46 36,797 +6.03(+0.96%)
Nov 17, 2017 627.35 628.77 624.05 625.43 19,682 -3.05(-0.48%)
Nov 16, 2017 627.26 631.50 623.02 628.47 31,061 +3.00(+0.48%)
Nov 15, 2017 624.06 628.55 622.09 625.47 43,032 -2.60(-0.41%)
Nov 14, 2017 625.54 635.28 623.93 628.07 41,820 -0.34(-0.05%)
Nov 13, 2017 632.76 635.46 624.54 628.41 60,600 -12.77(-1.99%)
Nov 10, 2017 648.56 652.20 637.25 641.17 38,694 -8.46(-1.30%)
Nov 09, 2017 636.32 655.48 635.75 649.63 44,289 +9.21(+1.44%)
Nov 08, 2017 624.52 642.44 588.00 640.42 116,451 -8.07(-1.24%)
Nov 07, 2017 657.68 658.07 645.91 648.49 37,674 -8.99(-1.37%)
Nov 06, 2017 648.72 665.64 648.72 657.48 32,449 +7.05(+1.08%)
Nov 03, 2017 646.34 659.66 628.07 650.43 104,053 +3.06(+0.47%)
Nov 02, 2017 669.50 675.20 639.59 647.37 32,905 -23.31(-3.48%)
Nov 01, 2017 670.19 670.68 662.84 670.68 53,202 +5.30(+0.80%)
Oct 31, 2017 673.92 673.92 658.96 665.39 77,191 -9.70(-1.44%)
Oct 30, 2017 658.62 676.69 658.62 675.09 55,845 +12.55(+1.89%)
Oct 27, 2017 657.68 662.68 623.70 662.54 78,438 +6.82(+1.04%)
Oct 26, 2017 684.20 684.20 654.42 655.72 60,156 -30.10(-4.39%)
Oct 25, 2017 691.86 691.86 678.91 685.82 22,366 -4.68(-0.68%)
Oct 24, 2017 698.90 698.90 688.15 690.49 28,090 -6.54(-0.94%)
Oct 23, 2017 699.03 701.70 693.61 697.04 36,189 -0.86(-0.12%)
Oct 20, 2017 687.91 704.22 687.91 697.90 26,329 +11.20(+1.63%)
Oct 19, 2017 681.44 690.49 679.55 686.70 20,216 +1.15(+0.17%)
Oct 18, 2017 689.82 692.49 683.72 685.54 29,642 -3.75(-0.54%)
Oct 17, 2017 709.60 710.49 688.21 689.29 36,285 -21.92(-3.08%)
Oct 16, 2017 713.38 716.70 706.78 711.21 27,105 +0.31(+0.04%)
Oct 13, 2017 705.14 714.12 704.46 710.90 17,329 +6.69(+0.95%)
Oct 12, 2017 710.73 713.42 702.09 704.21 68,177 -6.65(-0.94%)
Oct 11, 2017 702.78 712.25 702.78 710.85 42,945 +8.62(+1.23%)
Oct 10, 2017 693.69 703.98 692.77 702.23 46,487 +8.28(+1.19%)
Oct 09, 2017 697.56 705.17 693.21 693.95 32,322 -3.51(-0.50%)
Oct 06, 2017 694.27 699.02 690.36 697.47 23,546 +2.73(+0.39%)
Oct 05, 2017 698.37 706.16 691.11 694.74 27,064 -3.74(-0.54%)
Oct 04, 2017 681.81 700.50 681.81 698.48 25,845 +12.35(+1.80%)
Oct 03, 2017 679.77 686.22 678.57 686.13 38,532 +10.45(+1.55%)
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.