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

Cable One Inc (NY: CABO )

384.73 -18.25 (-4.53%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 25, 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 29, 2017 665.81 679.56 665.69 676.61 30,370 +9.88(+1.48%)
Sep 28, 2017 667.87 669.00 659.94 666.72 60,462 -0.87(-0.13%)
Sep 27, 2017 677.07 678.30 662.76 667.59 41,793 -7.29(-1.08%)
Sep 26, 2017 677.89 680.34 674.80 674.88 29,631 -2.26(-0.33%)
Sep 25, 2017 673.64 677.77 672.35 677.14 21,222 +0.66(+0.10%)
Sep 22, 2017 666.56 688.48 664.46 676.49 45,663 +8.39(+1.26%)
Sep 21, 2017 675.86 675.93 663.68 668.09 20,017 -8.85(-1.31%)
Sep 20, 2017 683.10 683.10 672.14 676.95 35,777 -6.21(-0.91%)
Sep 19, 2017 691.47 699.29 681.46 683.16 58,812 -9.37(-1.35%)
Sep 18, 2017 691.14 694.02 689.48 692.53 33,490 +2.22(+0.32%)
Sep 15, 2017 685.04 690.43 683.67 690.31 66,009 +5.27(+0.77%)
Sep 14, 2017 687.03 692.45 683.18 685.04 39,837 -2.14(-0.31%)
Sep 13, 2017 692.99 696.23 685.88 687.18 37,322 -8.51(-1.22%)
Sep 12, 2017 699.60 706.48 691.70 695.68 36,023 -6.72(-0.96%)
Sep 11, 2017 699.92 705.17 699.91 702.40 20,406 +5.21(+0.75%)
Sep 08, 2017 692.17 698.62 684.68 697.19 33,127 +4.66(+0.67%)
Sep 07, 2017 708.30 708.59 690.85 692.54 19,483 -14.33(-2.03%)
Sep 06, 2017 704.60 708.63 702.23 706.86 25,313 +4.91(+0.70%)
Sep 05, 2017 708.02 713.66 699.18 701.95 18,088 -7.57(-1.07%)
Sep 01, 2017 713.04 713.04 705.33 709.52 18,052 -1.40(-0.20%)
Aug 31, 2017 703.21 716.78 703.21 710.92 31,409 +7.12(+1.01%)
Aug 30, 2017 695.09 703.80 694.88 703.80 13,820 +10.97(+1.58%)
Aug 29, 2017 696.28 698.96 690.00 692.83 21,514 -7.08(-1.01%)
Aug 28, 2017 694.84 702.97 691.17 699.91 42,077 +5.59(+0.81%)
Aug 25, 2017 692.87 700.27 686.90 694.32 24,224 +4.06(+0.59%)
Aug 24, 2017 699.26 699.68 690.26 690.26 14,411 -9.13(-1.30%)
Aug 23, 2017 701.99 708.45 698.80 699.39 39,780 -1.43(-0.20%)
Aug 22, 2017 696.15 702.86 693.96 700.82 23,714 +5.12(+0.74%)
Aug 21, 2017 693.60 696.62 693.60 695.70 20,537 +2.34(+0.34%)
Aug 18, 2017 685.73 695.60 683.99 693.36 31,058 +7.36(+1.07%)
Aug 17, 2017 692.73 695.27 685.44 686.01 28,596 -7.31(-1.05%)
Aug 16, 2017 691.65 694.30 689.94 693.31 28,830 +0.70(+0.10%)
Aug 15, 2017 689.61 696.17 683.02 692.61 69,053 +2.69(+0.39%)
Aug 14, 2017 694.77 696.79 687.09 689.92 26,000 +0.68(+0.10%)
Aug 11, 2017 679.31 694.93 677.75 689.24 42,947 +8.40(+1.23%)
Aug 10, 2017 697.34 702.89 680.01 680.83 51,919 -17.57(-2.52%)
Aug 09, 2017 698.95 706.60 693.75 698.41 55,575 -1.89(-0.27%)
Aug 08, 2017 696.84 736.56 692.19 700.29 85,894 -10.76(-1.51%)
Aug 07, 2017 719.73 719.73 708.66 711.05 37,920 -0.61(-0.09%)
Aug 04, 2017 714.03 714.03 710.75 711.66 9,630 -0.85(-0.12%)
Aug 03, 2017 709.34 715.01 709.34 712.51 15,356 +4.02(+0.57%)
Aug 02, 2017 711.96 715.97 704.88 708.49 34,523 -2.71(-0.38%)
Aug 01, 2017 710.64 716.47 709.37 711.20 48,100 +0.91(+0.13%)
Jul 31, 2017 709.32 716.29 708.77 710.30 36,743 +1.57(+0.22%)
Jul 28, 2017 703.58 709.89 702.36 708.73 36,437 +5.65(+0.80%)
Jul 27, 2017 698.74 706.18 692.30 703.08 33,664 +6.07(+0.87%)
Jul 26, 2017 701.18 703.35 697.01 697.01 15,585 -3.93(-0.56%)
Jul 25, 2017 697.13 706.24 694.52 700.95 47,057 +3.85(+0.55%)
Jul 24, 2017 690.85 698.28 689.83 697.10 22,858 +5.49(+0.79%)
Jul 21, 2017 688.48 692.13 685.18 691.61 14,346 +1.55(+0.22%)
Jul 20, 2017 689.22 695.83 685.55 690.06 21,382 +2.05(+0.30%)
Jul 19, 2017 684.22 688.89 682.92 688.01 19,277 +6.43(+0.94%)
Jul 18, 2017 688.98 688.98 681.58 681.58 29,245 -6.10(-0.89%)
Jul 17, 2017 690.53 690.84 687.12 687.68 12,622 -2.63(-0.38%)
Jul 14, 2017 688.62 691.57 687.96 690.30 14,426 +0.80(+0.12%)
Jul 13, 2017 684.07 693.69 681.17 689.50 30,986 +3.88(+0.57%)
Jul 12, 2017 675.07 686.25 674.30 685.62 33,683 +12.14(+1.80%)
Jul 11, 2017 676.74 681.08 670.79 673.48 42,888 -3.70(-0.55%)
Jul 10, 2017 676.98 681.11 671.80 677.18 55,300 -0.32(-0.05%)
Jul 07, 2017 679.05 683.28 676.18 677.50 24,766 +0.11(+0.02%)
Jul 06, 2017 681.83 683.29 675.96 677.38 87,204 -8.22(-1.20%)
Jul 05, 2017 674.87 689.29 671.49 685.60 65,514 +13.53(+2.01%)
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.