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

Cable One Inc (NY: CABO )

398.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2021 1854 1873 1835 1851 21,891 +9.22(+0.50%)
Feb 26, 2021 1904 1904 1828 1842 40,342 -41.24(-2.19%)
Feb 25, 2021 1913 1930 1872 1883 91,821 -51.14(-2.64%)
Feb 24, 2021 1922 1947 1904 1934 29,052 +13.52(+0.70%)
Feb 23, 2021 1906 1939 1885 1920 38,682 +0.83(+0.04%)
Feb 22, 2021 1949 1952 1918 1920 34,059 -39.50(-2.02%)
Feb 19, 2021 1996 2002 1957 1959 23,082 -26.92(-1.36%)
Feb 18, 2021 2020 2027 1985 1986 18,227 -37.56(-1.86%)
Feb 17, 2021 1971 2039 1971 2024 33,480 +48.13(+2.44%)
Feb 16, 2021 1977 1978 1961 1976 21,781 -2.64(-0.13%)
Feb 12, 2021 1965 1978 1957 1978 17,571 +2.16(+0.11%)
Feb 11, 2021 2015 2015 1961 1976 38,325 -27.89(-1.39%)
Feb 10, 2021 1999 2021 1988 2004 26,684 +0.02(+0.00%)
Feb 09, 2021 1956 2004 1945 2004 27,760 +20.96(+1.06%)
Feb 08, 2021 1996 1996 1964 1983 19,601 +0.83(+0.04%)
Feb 05, 2021 1981 2013 1977 1982 15,407 +1.17(+0.06%)
Feb 04, 2021 1967 1983 1956 1981 18,477 +8.73(+0.44%)
Feb 03, 2021 1980 1993 1953 1972 39,421 -25.86(-1.29%)
Feb 02, 2021 1945 2008 1945 1998 38,389 +62.20(+3.21%)
Feb 01, 2021 1933 1950 1915 1936 28,647 +14.64(+0.76%)
Jan 29, 2021 1938 1969 1892 1921 70,372 -47.42(-2.41%)
Jan 28, 2021 1853 1988 1853 1969 43,261 +129.97(+7.07%)
Jan 27, 2021 1913 1913 1839 1839 43,491 -107.51(-5.52%)
Jan 26, 2021 1981 1991 1929 1946 21,686 -40.42(-2.03%)
Jan 25, 2021 1969 1994 1964 1987 37,649 +22.14(+1.13%)
Jan 22, 2021 1951 1971 1951 1964 31,022 -6.31(-0.32%)
Jan 21, 2021 1968 1994 1968 1971 39,839 +7.09(+0.36%)
Jan 20, 2021 1939 1977 1939 1964 50,213 +42.37(+2.21%)
Jan 19, 2021 1930 1930 1914 1921 29,590 +13.78(+0.72%)
Jan 15, 2021 1893 1919 1893 1908 52,154 +2.94(+0.15%)
Jan 14, 2021 1903 1917 1890 1905 46,078 +5.09(+0.27%)
Jan 13, 2021 1917 1927 1890 1899 69,320 -24.12(-1.25%)
Jan 12, 2021 1982 1985 1907 1924 58,762 -55.57(-2.81%)
Jan 11, 2021 1963 1986 1963 1979 28,620 -3.85(-0.19%)
Jan 08, 2021 2021 2021 1969 1983 57,672 -34.24(-1.70%)
Jan 07, 2021 2011 2035 2011 2017 60,408 +4.80(+0.24%)
Jan 06, 2021 2008 2031 2003 2012 57,929 -14.40(-0.71%)
Jan 05, 2021 2064 2082 2010 2027 50,146 -40.56(-1.96%)
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.