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

Cable One Inc (NY: CABO )

396.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2021 1775 1792 1749 1749 29,779 -19.66(-1.11%)
Sep 29, 2021 1766 1794 1764 1768 31,013 +19.68(+1.13%)
Sep 28, 2021 1754 1758 1733 1749 35,468 -21.14(-1.19%)
Sep 27, 2021 1778 1796 1763 1770 41,421 -23.63(-1.32%)
Sep 24, 2021 1832 1856 1785 1793 43,730 -44.53(-2.42%)
Sep 23, 2021 1859 1866 1827 1838 37,780 -12.66(-0.68%)
Sep 22, 2021 1859 1864 1845 1850 21,694 +3.01(+0.16%)
Sep 21, 2021 1873 1873 1842 1847 30,129 -19.45(-1.04%)
Sep 20, 2021 1885 1889 1850 1867 29,373 -27.27(-1.44%)
Sep 17, 2021 1885 1913 1872 1894 151,703 +0.29(+0.02%)
Sep 16, 2021 1912 1912 1888 1894 31,530 -19.08(-1.00%)
Sep 15, 2021 1842 1927 1830 1913 52,503 +72.79(+3.96%)
Sep 14, 2021 1922 1922 1840 1840 42,977 -78.92(-4.11%)
Sep 13, 2021 1934 1946 1911 1919 35,940 +4.59(+0.24%)
Sep 10, 2021 1912 1931 1888 1915 33,812 -0.80(-0.04%)
Sep 09, 2021 1944 1945 1899 1915 28,567 -28.27(-1.45%)
Sep 08, 2021 1934 1961 1920 1944 29,208 +19.62(+1.02%)
Sep 07, 2021 1998 1998 1911 1924 45,068 -87.18(-4.33%)
Sep 03, 2021 2049 2060 2010 2011 29,493 -42.06(-2.05%)
Sep 02, 2021 2026 2056 2026 2053 27,255 +29.82(+1.47%)
Sep 01, 2021 2024 2052 2023 2023 31,010 -1.41(-0.07%)
Aug 31, 2021 2000 2043 1977 2025 54,163 +21.25(+1.06%)
Aug 30, 2021 1986 2016 1986 2004 20,765 +12.71(+0.64%)
Aug 27, 2021 1981 2006 1980 1991 27,761 +26.45(+1.35%)
Aug 26, 2021 1955 1990 1955 1964 18,705 -3.01(-0.15%)
Aug 25, 2021 1936 1973 1936 1967 20,810 +17.51(+0.90%)
Aug 24, 2021 1966 1972 1946 1950 15,922 -14.28(-0.73%)
Aug 23, 2021 1984 1988 1956 1964 19,251 -6.31(-0.32%)
Aug 20, 2021 1945 1974 1945 1970 33,764 +25.12(+1.29%)
Aug 19, 2021 1914 1955 1914 1945 17,975 +23.15(+1.20%)
Aug 18, 2021 1976 1976 1921 1922 16,671 -53.14(-2.69%)
Aug 17, 2021 1988 1992 1970 1975 37,601 -6.87(-0.35%)
Aug 16, 2021 1965 1993 1964 1982 49,007 +18.46(+0.94%)
Aug 13, 2021 1959 1970 1955 1964 23,871 -3.73(-0.19%)
Aug 12, 2021 1948 1980 1942 1968 32,962 +18.19(+0.93%)
Aug 11, 2021 1928 1963 1925 1949 39,957 +29.27(+1.52%)
Aug 10, 2021 1926 1926 1893 1920 56,252 +28.10(+1.49%)
Aug 09, 2021 1888 1904 1872 1892 31,263 -4.38(-0.23%)
Aug 06, 2021 1899 1921 1882 1896 35,608 +0.21(+0.01%)
Aug 05, 2021 1893 1897 1884 1896 43,001 +13.25(+0.70%)
Aug 04, 2021 1852 1888 1840 1883 29,935 +16.49(+0.88%)
Aug 03, 2021 1843 1881 1835 1866 52,138 +36.48(+1.99%)
Aug 02, 2021 1823 1849 1800 1830 36,318 +11.57(+0.64%)
Jul 30, 2021 1806 1845 1806 1818 47,154 +0.23(+0.01%)
Jul 29, 2021 1848 1854 1817 1818 39,573 -30.88(-1.67%)
Jul 28, 2021 1820 1864 1820 1849 31,083 +19.76(+1.08%)
Jul 27, 2021 1858 1858 1822 1829 27,566 -25.40(-1.37%)
Jul 26, 2021 1854 1879 1849 1855 22,440 -12.74(-0.68%)
Jul 23, 2021 1840 1867 1813 1867 41,329 +51.38(+2.83%)
Jul 22, 2021 1814 1824 1791 1816 44,866 -6.88(-0.38%)
Jul 21, 2021 1844 1849 1820 1823 42,964 -26.41(-1.43%)
Jul 20, 2021 1821 1864 1821 1849 42,112 +40.72(+2.25%)
Jul 19, 2021 1796 1821 1796 1809 34,453 -9.30(-0.51%)
Jul 16, 2021 1804 1834 1804 1818 36,031 +15.54(+0.86%)
Jul 15, 2021 1809 1820 1792 1802 27,452 -11.63(-0.64%)
Jul 14, 2021 1829 1850 1808 1814 23,925 -10.92(-0.60%)
Jul 13, 2021 1853 1857 1821 1825 24,074 -25.08(-1.36%)
Jul 12, 2021 1851 1855 1831 1850 18,308 -11.74(-0.63%)
Jul 09, 2021 1879 1886 1859 1862 31,362 -3.55(-0.19%)
Jul 08, 2021 1853 1877 1837 1865 49,154 -13.92(-0.74%)
Jul 07, 2021 1878 1912 1877 1879 66,043 +6.84(+0.37%)
Jul 06, 2021 1854 1880 1833 1872 31,965 +27.35(+1.48%)
Jul 02, 2021 1839 1858 1830 1845 21,276 +12.91(+0.70%)
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.