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

Cable One Inc (NY: CABO )

402.98 -4.44 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
May 28, 2021 1736 1767 1736 1749 39,765 +17.92(+1.04%)
May 27, 2021 1732 1757 1713 1731 91,326 +2.36(+0.14%)
May 26, 2021 1781 1789 1704 1728 67,908 -47.77(-2.69%)
May 25, 2021 1737 1778 1725 1776 75,626 +38.13(+2.19%)
May 24, 2021 1710 1749 1706 1738 35,971 +33.36(+1.96%)
May 21, 2021 1725 1755 1688 1705 59,661 -12.43(-0.72%)
May 20, 2021 1665 1719 1659 1717 63,734 +64.26(+3.89%)
May 19, 2021 1620 1658 1610 1653 66,369 +20.88(+1.28%)
May 18, 2021 1652 1658 1629 1632 58,022 -17.07(-1.04%)
May 17, 2021 1677 1681 1628 1649 60,295 -24.88(-1.49%)
May 14, 2021 1669 1690 1663 1674 44,264 +13.39(+0.81%)
May 13, 2021 1651 1697 1651 1660 35,455 +12.59(+0.76%)
May 12, 2021 1660 1673 1648 1648 33,529 -25.11(-1.50%)
May 11, 2021 1654 1711 1653 1673 49,604 -2.91(-0.17%)
May 10, 2021 1701 1704 1670 1676 24,489 -13.23(-0.78%)
May 07, 2021 1667 1736 1666 1689 107,319 +49.56(+3.02%)
May 06, 2021 1649 1683 1618 1640 68,378 +6.30(+0.39%)
May 05, 2021 1675 1677 1633 1633 83,735 -52.06(-3.09%)
May 04, 2021 1740 1775 1679 1685 61,390 -52.15(-3.00%)
May 03, 2021 1737 1760 1732 1737 31,767 +15.88(+0.92%)
Apr 30, 2021 1720 1754 1696 1722 58,122 -12.16(-0.70%)
Apr 29, 2021 1734 1769 1728 1734 27,976 -0.55(-0.03%)
Apr 28, 2021 1717 1739 1706 1734 20,260 +14.25(+0.83%)
Apr 27, 2021 1759 1772 1704 1720 35,053 -40.02(-2.27%)
Apr 26, 2021 1782 1785 1757 1760 32,297 -15.52(-0.87%)
Apr 23, 2021 1781 1781 1763 1776 22,770 -6.09(-0.34%)
Apr 22, 2021 1780 1794 1774 1782 43,959 +6.13(+0.35%)
Apr 21, 2021 1747 1790 1732 1776 37,522 +27.53(+1.57%)
Apr 20, 2021 1749 1768 1743 1748 19,144 +3.76(+0.22%)
Apr 19, 2021 1739 1751 1730 1744 18,900 +2.48(+0.14%)
Apr 16, 2021 1746 1750 1723 1742 30,360 +6.63(+0.38%)
Apr 15, 2021 1719 1747 1719 1735 14,829 +22.82(+1.33%)
Apr 14, 2021 1727 1743 1708 1712 37,657 -5.74(-0.33%)
Apr 13, 2021 1708 1725 1696 1718 32,353 +7.04(+0.41%)
Apr 12, 2021 1724 1740 1703 1711 39,150 -7.44(-0.43%)
Apr 09, 2021 1728 1728 1695 1718 54,586 +2.86(+0.17%)
Apr 08, 2021 1706 1721 1700 1716 38,778 +4.57(+0.27%)
Apr 07, 2021 1757 1757 1699 1711 29,287 -39.41(-2.25%)
Apr 06, 2021 1789 1797 1743 1750 47,397 -45.59(-2.54%)
Apr 05, 2021 1756 1801 1749 1796 43,682 +36.67(+2.08%)
Apr 01, 2021 1773 1773 1723 1759 78,397 +0.88(+0.05%)
Mar 31, 2021 1698 1770 1687 1758 70,681 +55.68(+3.27%)
Mar 30, 2021 1733 1739 1690 1703 33,060 -32.03(-1.85%)
Mar 29, 2021 1741 1753 1721 1735 51,332 +1.63(+0.09%)
Mar 26, 2021 1735 1744 1691 1733 61,449 +8.04(+0.47%)
Mar 25, 2021 1683 1734 1680 1725 94,390 +27.43(+1.62%)
Mar 24, 2021 1727 1744 1683 1698 70,936 -43.34(-2.49%)
Mar 23, 2021 1746 1790 1736 1741 63,440 -16.77(-0.95%)
Mar 22, 2021 1692 1781 1692 1758 77,226 +67.84(+4.01%)
Mar 19, 2021 1727 1746 1689 1690 87,547 -42.77(-2.47%)
Mar 18, 2021 1735 1770 1714 1733 52,385 -20.43(-1.17%)
Mar 17, 2021 1788 1791 1732 1753 42,044 -22.27(-1.25%)
Mar 16, 2021 1787 1792 1769 1775 18,981 -12.17(-0.68%)
Mar 15, 2021 1801 1804 1770 1788 48,345 -6.73(-0.38%)
Mar 12, 2021 1734 1794 1732 1794 45,541 +47.70(+2.73%)
Mar 11, 2021 1775 1783 1737 1747 39,138 -12.64(-0.72%)
Mar 10, 2021 1763 1775 1758 1759 25,062 +9.33(+0.53%)
Mar 09, 2021 1774 1774 1741 1750 50,961 -9.09(-0.52%)
Mar 08, 2021 1753 1802 1744 1759 79,944 +27.87(+1.61%)
Mar 05, 2021 1711 1750 1682 1731 64,984 +28.77(+1.69%)
Mar 04, 2021 1685 1719 1664 1702 84,428 +23.11(+1.38%)
Mar 03, 2021 1731 1732 1635 1679 122,603 -71.92(-4.11%)
Mar 02, 2021 1821 1821 1746 1751 153,836 -99.64(-5.38%)
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.