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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 1621 1639 1594 1634 38,058 +9.57(+0.59%)
Oct 29, 2020 1625 1647 1621 1624 37,318 +0.14(+0.01%)
Oct 28, 2020 1634 1656 1611 1624 45,582 -30.11(-1.82%)
Oct 27, 2020 1670 1672 1638 1654 47,670 -27.73(-1.65%)
Oct 26, 2020 1786 1786 1673 1682 42,451 -117.31(-6.52%)
Oct 23, 2020 1873 1873 1781 1799 36,044 -70.83(-3.79%)
Oct 22, 2020 1802 1897 1802 1870 75,760 +80.18(+4.48%)
Oct 21, 2020 1703 1812 1703 1790 73,230 +91.31(+5.38%)
Oct 20, 2020 1692 1726 1688 1698 42,755 +13.60(+0.81%)
Oct 19, 2020 1723 1727 1685 1685 46,971 -27.23(-1.59%)
Oct 16, 2020 1737 1752 1712 1712 41,662 -22.00(-1.27%)
Oct 15, 2020 1718 1740 1718 1734 33,555 -15.76(-0.90%)
Oct 14, 2020 1771 1794 1746 1750 26,015 -14.13(-0.80%)
Oct 13, 2020 1730 1781 1701 1764 42,209 +29.54(+1.70%)
Oct 12, 2020 1743 1743 1709 1734 29,985 +2.66(+0.15%)
Oct 09, 2020 1738 1738 1717 1732 22,898 +5.41(+0.31%)
Oct 08, 2020 1757 1759 1715 1726 38,536 -18.59(-1.07%)
Oct 07, 2020 1752 1772 1732 1745 28,797 +4.52(+0.26%)
Oct 06, 2020 1745 1751 1723 1740 36,111 +6.96(+0.40%)
Oct 05, 2020 1760 1773 1729 1733 51,017 -3.42(-0.20%)
Oct 02, 2020 1738 1747 1716 1737 39,966 -9.38(-0.54%)
Oct 01, 2020 1784 1785 1736 1746 55,433 -32.26(-1.81%)
Sep 30, 2020 1696 1782 1696 1778 84,198 +75.87(+4.46%)
Sep 29, 2020 1698 1745 1698 1703 56,050 +39.92(+2.40%)
Sep 28, 2020 1670 1680 1649 1663 36,679 +5.41(+0.33%)
Sep 25, 2020 1592 1681 1591 1657 38,376 +54.59(+3.41%)
Sep 24, 2020 1625 1625 1598 1603 22,950 -31.94(-1.95%)
Sep 23, 2020 1658 1662 1630 1635 29,240 -24.92(-1.50%)
Sep 22, 2020 1643 1670 1643 1660 29,663 +31.03(+1.91%)
Sep 21, 2020 1605 1640 1605 1629 25,594 -5.46(-0.33%)
Sep 18, 2020 1671 1685 1613 1634 98,379 -36.78(-2.20%)
Sep 17, 2020 1698 1721 1664 1671 37,535 -51.77(-3.01%)
Sep 16, 2020 1743 1750 1713 1723 17,435 -6.49(-0.38%)
Sep 15, 2020 1708 1734 1702 1729 38,223 +31.45(+1.85%)
Sep 14, 2020 1688 1710 1686 1698 22,889 +23.82(+1.42%)
Sep 11, 2020 1688 1707 1653 1674 34,454 -12.92(-0.77%)
Sep 10, 2020 1720 1741 1686 1687 31,341 -32.09(-1.87%)
Sep 09, 2020 1704 1746 1704 1719 32,720 +28.16(+1.67%)
Sep 08, 2020 1714 1739 1691 1691 39,086 -49.75(-2.86%)
Sep 04, 2020 1792 1792 1715 1740 44,949 -38.76(-2.18%)
Sep 03, 2020 1733 1796 1733 1779 56,136 +33.57(+1.92%)
Sep 02, 2020 1736 1764 1734 1746 41,063 +15.54(+0.90%)
Sep 01, 2020 1736 1739 1715 1730 36,095 -5.94(-0.34%)
Aug 31, 2020 1748 1757 1715 1736 48,132 -14.86(-0.85%)
Aug 28, 2020 1773 1794 1747 1751 29,471 -11.49(-0.65%)
Aug 27, 2020 1712 1773 1712 1762 51,995 +62.05(+3.65%)
Aug 26, 2020 1720 1735 1689 1700 35,655 -25.47(-1.48%)
Aug 25, 2020 1745 1756 1722 1726 35,376 -11.56(-0.67%)
Aug 24, 2020 1735 1742 1718 1737 28,699 +14.57(+0.85%)
Aug 21, 2020 1738 1749 1708 1723 47,599 -28.67(-1.64%)
Aug 20, 2020 1748 1768 1745 1751 36,433 -16.00(-0.91%)
Aug 19, 2020 1811 1811 1760 1767 34,427 -34.17(-1.90%)
Aug 18, 2020 1829 1844 1794 1802 24,399 -17.09(-0.94%)
Aug 17, 2020 1777 1844 1777 1819 50,454 +56.90(+3.23%)
Aug 14, 2020 1779 1801 1759 1762 26,113 -14.73(-0.83%)
Aug 13, 2020 1754 1787 1739 1776 36,717 +19.52(+1.11%)
Aug 12, 2020 1780 1795 1754 1757 27,493 -0.86(-0.05%)
Aug 11, 2020 1809 1821 1756 1758 32,623 -41.30(-2.30%)
Aug 10, 2020 1804 1808 1777 1799 33,544 -1.97(-0.11%)
Aug 07, 2020 1756 1809 1756 1801 62,312 +70.57(+4.08%)
Aug 06, 2020 1713 1744 1703 1731 42,143 -0.38(-0.02%)
Aug 05, 2020 1741 1741 1691 1731 45,700 -11.54(-0.66%)
Aug 04, 2020 1745 1771 1722 1742 38,865 -12.00(-0.68%)
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.