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

Cable One Inc (NY: CABO )

387.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 30, 2019 1195 1207 1190 1198 17,118 +4.77(+0.40%)
Sep 27, 2019 1194 1196 1181 1193 43,362 +0.17(+0.01%)
Sep 26, 2019 1195 1199 1185 1193 27,211 -5.00(-0.42%)
Sep 25, 2019 1196 1204 1189 1198 38,852 +1.52(+0.13%)
Sep 24, 2019 1204 1206 1192 1196 34,722 +0.10(+0.01%)
Sep 23, 2019 1184 1203 1179 1196 38,091 +9.96(+0.84%)
Sep 20, 2019 1175 1188 1161 1186 81,278 +11.45(+0.97%)
Sep 19, 2019 1195 1197 1172 1175 35,325 -16.85(-1.41%)
Sep 18, 2019 1193 1202 1182 1192 29,819 -5.74(-0.48%)
Sep 17, 2019 1184 1209 1184 1198 34,670 +14.79(+1.25%)
Sep 16, 2019 1195 1196 1177 1183 38,882 -15.05(-1.26%)
Sep 13, 2019 1197 1205 1193 1198 21,890 +1.94(+0.16%)
Sep 12, 2019 1211 1213 1194 1196 31,314 -13.81(-1.14%)
Sep 11, 2019 1215 1218 1198 1210 32,973 -1.65(-0.14%)
Sep 10, 2019 1227 1227 1194 1211 52,023 -22.36(-1.81%)
Sep 09, 2019 1253 1260 1231 1234 50,073 -15.68(-1.26%)
Sep 06, 2019 1253 1258 1245 1249 44,200 -0.07(-0.01%)
Sep 05, 2019 1259 1262 1239 1249 62,637 +0.78(+0.06%)
Sep 04, 2019 1251 1255 1238 1249 58,612 +8.18(+0.66%)
Sep 03, 2019 1231 1250 1227 1240 64,408 +1.57(+0.13%)
Aug 30, 2019 1235 1250 1230 1239 23,252 +8.56(+0.70%)
Aug 29, 2019 1226 1233 1216 1230 28,080 +15.40(+1.27%)
Aug 28, 2019 1216 1221 1212 1215 41,572 -4.98(-0.41%)
Aug 27, 2019 1215 1232 1214 1220 44,821 +12.45(+1.03%)
Aug 26, 2019 1198 1209 1198 1207 38,321 +14.87(+1.25%)
Aug 23, 2019 1218 1231 1192 1193 39,382 -25.42(-2.09%)
Aug 22, 2019 1215 1224 1208 1218 43,374 +4.99(+0.41%)
Aug 21, 2019 1207 1216 1194 1213 52,566 +9.04(+0.75%)
Aug 20, 2019 1197 1214 1192 1204 50,984 +3.05(+0.25%)
Aug 19, 2019 1199 1210 1195 1201 75,713 +7.74(+0.65%)
Aug 16, 2019 1188 1205 1188 1193 67,154 +9.13(+0.77%)
Aug 15, 2019 1188 1198 1181 1184 46,941 -4.46(-0.38%)
Aug 14, 2019 1196 1205 1184 1189 66,965 -13.63(-1.13%)
Aug 13, 2019 1189 1203 1189 1202 64,281 +10.44(+0.88%)
Aug 12, 2019 1197 1200 1179 1192 30,810 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1201 53,198 +4.10(+0.34%)
Aug 08, 2019 1102 1209 1102 1197 138,276 +52.11(+4.55%)
Aug 07, 2019 1153 1159 1136 1145 61,495 -13.24(-1.14%)
Aug 06, 2019 1117 1161 1115 1158 62,410 +44.17(+3.97%)
Aug 05, 2019 1124 1126 1108 1114 61,779 -22.05(-1.94%)
Aug 02, 2019 1146 1151 1125 1136 55,821 -13.58(-1.18%)
Aug 01, 2019 1157 1173 1149 1149 54,569 -10.33(-0.89%)
Jul 31, 2019 1177 1186 1154 1160 42,229 -14.62(-1.25%)
Jul 30, 2019 1159 1183 1157 1174 47,142 +15.04(+1.30%)
Jul 29, 2019 1162 1174 1156 1159 69,316 -1.77(-0.15%)
Jul 26, 2019 1162 1165 1152 1161 39,977 -0.77(-0.07%)
Jul 25, 2019 1152 1167 1146 1162 54,245 +9.40(+0.82%)
Jul 24, 2019 1136 1152 1120 1152 38,175 +15.68(+1.38%)
Jul 23, 2019 1149 1150 1130 1137 34,652 -9.34(-0.81%)
Jul 22, 2019 1156 1161 1146 1146 85,643 -7.31(-0.63%)
Jul 19, 2019 1161 1180 1149 1153 66,524 -5.78(-0.50%)
Jul 18, 2019 1159 1164 1156 1159 31,458 -6.20(-0.53%)
Jul 17, 2019 1166 1170 1154 1165 29,181 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1163 1167 27,814 -6.95(-0.59%)
Jul 15, 2019 1172 1185 1167 1174 14,791 -0.17(-0.01%)
Jul 12, 2019 1162 1178 1157 1174 42,286 +13.30(+1.15%)
Jul 11, 2019 1165 1173 1158 1160 69,352 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1156 1161 36,244 +0.72(+0.06%)
Jul 09, 2019 1153 1162 1146 1161 96,697 +3.48(+0.30%)
Jul 08, 2019 1159 1164 1154 1157 50,834 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1135 1161 90,133 +14.09(+1.23%)
Jul 03, 2019 1145 1160 1143 1147 30,324 +7.26(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,502 +14.58(+1.30%)
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.