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

Cable One Inc (NY: CABO )

406.34 -0.57 (-0.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 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, 2020 1725 1812 1725 1809 82,783 +77.17(+4.46%)
Sep 29, 2020 1727 1775 1727 1732 55,109 +40.60(+2.40%)
Sep 28, 2020 1698 1709 1677 1691 36,063 +5.50(+0.33%)
Sep 25, 2020 1619 1710 1619 1686 37,731 +55.53(+3.41%)
Sep 24, 2020 1653 1653 1625 1630 22,565 -32.49(-1.95%)
Sep 23, 2020 1686 1690 1658 1663 28,749 -25.35(-1.50%)
Sep 22, 2020 1671 1698 1671 1688 29,164 +31.57(+1.91%)
Sep 21, 2020 1632 1668 1632 1656 25,164 -5.56(-0.33%)
Sep 18, 2020 1700 1713 1641 1662 96,726 -37.42(-2.20%)
Sep 17, 2020 1727 1751 1692 1699 36,905 -52.65(-3.01%)
Sep 16, 2020 1773 1780 1743 1752 17,142 -6.60(-0.38%)
Sep 15, 2020 1737 1763 1731 1759 37,581 +31.99(+1.85%)
Sep 14, 2020 1717 1739 1715 1727 22,504 +24.23(+1.42%)
Sep 11, 2020 1717 1736 1682 1702 33,875 -13.14(-0.77%)
Sep 10, 2020 1749 1770 1715 1716 30,814 -32.64(-1.87%)
Sep 09, 2020 1733 1776 1733 1748 32,171 +28.64(+1.67%)
Sep 08, 2020 1744 1769 1719 1720 38,430 -50.60(-2.86%)
Sep 04, 2020 1823 1823 1745 1770 44,194 -39.42(-2.18%)
Sep 03, 2020 1762 1827 1762 1810 55,193 +34.14(+1.92%)
Sep 02, 2020 1766 1794 1764 1775 40,374 +15.80(+0.90%)
Sep 01, 2020 1765 1769 1744 1760 35,488 -6.03(-0.34%)
Aug 31, 2020 1778 1787 1745 1766 47,324 -15.12(-0.85%)
Aug 28, 2020 1803 1825 1777 1781 28,976 -11.69(-0.65%)
Aug 27, 2020 1741 1804 1741 1792 51,122 +63.11(+3.65%)
Aug 26, 2020 1749 1764 1718 1729 35,056 -25.90(-1.48%)
Aug 25, 2020 1775 1787 1751 1755 34,782 -11.75(-0.66%)
Aug 24, 2020 1764 1772 1747 1767 28,217 +14.81(+0.85%)
Aug 21, 2020 1767 1779 1737 1752 46,799 -29.16(-1.64%)
Aug 20, 2020 1778 1798 1775 1781 35,821 -16.27(-0.91%)
Aug 19, 2020 1842 1842 1790 1798 33,849 -34.76(-1.90%)
Aug 18, 2020 1860 1876 1824 1832 23,989 -17.38(-0.94%)
Aug 17, 2020 1807 1876 1807 1850 49,606 +57.88(+3.23%)
Aug 14, 2020 1810 1832 1789 1792 25,675 -14.99(-0.83%)
Aug 13, 2020 1784 1818 1769 1807 36,100 +19.86(+1.11%)
Aug 12, 2020 1810 1825 1784 1787 27,032 -0.88(-0.05%)
Aug 11, 2020 1840 1852 1786 1788 32,075 -42.00(-2.30%)
Aug 10, 2020 1835 1839 1807 1830 32,981 -2.01(-0.11%)
Aug 07, 2020 1786 1840 1786 1832 61,265 +71.78(+4.08%)
Aug 06, 2020 1742 1774 1732 1760 41,435 -0.39(-0.02%)
Aug 05, 2020 1771 1771 1720 1760 44,932 -11.74(-0.66%)
Aug 04, 2020 1775 1801 1752 1772 38,212 -12.20(-0.68%)
Aug 03, 2020 1739 1815 1739 1784 38,169 +38.19(+2.19%)
Jul 31, 2020 1707 1748 1695 1746 53,646 +45.36(+2.67%)
Jul 30, 2020 1691 1714 1684 1701 22,267 +6.91(+0.41%)
Jul 29, 2020 1697 1706 1664 1694 18,539 +1.66(+0.10%)
Jul 28, 2020 1728 1729 1692 1692 18,602 -36.39(-2.11%)
Jul 27, 2020 1723 1729 1720 1729 18,647 +6.43(+0.37%)
Jul 24, 2020 1694 1736 1694 1722 17,743 +22.58(+1.33%)
Jul 23, 2020 1728 1743 1687 1700 22,463 -33.35(-1.92%)
Jul 22, 2020 1723 1733 1719 1733 24,082 +6.45(+0.37%)
Jul 21, 2020 1712 1730 1705 1727 24,774 +18.52(+1.08%)
Jul 20, 2020 1727 1745 1696 1708 34,312 -12.74(-0.74%)
Jul 17, 2020 1715 1752 1703 1721 38,512 +12.43(+0.73%)
Jul 16, 2020 1703 1715 1672 1708 33,361 +6.62(+0.39%)
Jul 15, 2020 1691 1710 1680 1702 28,446 +25.26(+1.51%)
Jul 14, 2020 1654 1681 1617 1676 44,551 +27.53(+1.67%)
Jul 13, 2020 1709 1716 1636 1649 34,272 -47.09(-2.78%)
Jul 10, 2020 1682 1709 1669 1696 25,675 -2.71(-0.16%)
Jul 09, 2020 1724 1724 1696 1699 23,229 -14.35(-0.84%)
Jul 08, 2020 1710 1738 1698 1713 43,260 +8.21(+0.48%)
Jul 07, 2020 1699 1739 1696 1705 33,012 -5.93(-0.35%)
Jul 06, 2020 1715 1727 1696 1711 31,258 +11.83(+0.70%)
Jul 02, 2020 1720 1725 1685 1699 36,007 -4.54(-0.27%)
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.