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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2022 1392 1424 1360 1374 80,854 -7.20(-0.52%)
Feb 25, 2022 1355 1398 1337 1381 56,113 +17.99(+1.32%)
Feb 24, 2022 1321 1369 1319 1363 48,107 +24.13(+1.80%)
Feb 23, 2022 1415 1415 1335 1339 32,707 -64.23(-4.58%)
Feb 22, 2022 1424 1433 1398 1404 42,181 -10.99(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1446 1446 1402 1403 29,386 -42.23(-2.92%)
Feb 16, 2022 1446 1451 1433 1445 28,723 -13.33(-0.91%)
Feb 15, 2022 1458 1467 1446 1458 34,231 +18.98(+1.32%)
Feb 14, 2022 1471 1480 1430 1439 40,663 -34.03(-2.31%)
Feb 11, 2022 1488 1496 1465 1473 27,588 -11.93(-0.80%)
Feb 10, 2022 1482 1494 1480 1485 20,853 -10.62(-0.71%)
Feb 09, 2022 1511 1519 1485 1496 28,893 -3.88(-0.26%)
Feb 08, 2022 1491 1505 1491 1500 25,783 +13.22(+0.89%)
Feb 07, 2022 1500 1517 1481 1487 20,103 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1494 1501 32,559 +9.57(+0.64%)
Feb 03, 2022 1469 1502 1491 23,209 +15.52(+1.05%)
Feb 02, 2022 1500 1500 1473 1476 31,849 -11.14(-0.75%)
Feb 01, 2022 1467 1497 1463 1487 42,281 +7.77(+0.53%)
Jan 31, 2022 1449 1491 1479 50,194 +34.60(+2.40%)
Jan 28, 2022 1395 1447 1391 1444 43,087 +51.70(+3.71%)
Jan 27, 2022 1405 1414 1386 1393 28,610 -5.56(-0.40%)
Jan 26, 2022 1455 1456 1392 1398 34,492 -48.54(-3.36%)
Jan 25, 2022 1465 1465 1417 1447 44,840 -28.95(-1.96%)
Jan 24, 2022 1449 1483 1427 1476 51,715 +13.27(+0.91%)
Jan 21, 2022 1470 1490 1462 1462 44,557 -20.40(-1.38%)
Jan 20, 2022 1508 1530 1480 1483 55,099 -32.10(-2.12%)
Jan 19, 2022 1516 1544 1506 1515 86,539 +16.68(+1.11%)
Jan 18, 2022 1487 1507 1463 1498 109,759 +4.85(+0.32%)
Jan 14, 2022 1493 0 -5.53(-0.37%)
Jan 13, 2022 1535 1535 1494 1499 39,699 -39.37(-2.56%)
Jan 12, 2022 1544 1566 1532 1538 50,273 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1533 1548 64,086 -14.67(-0.94%)
Jan 10, 2022 1594 1594 1557 1562 36,660 -35.41(-2.22%)
Jan 07, 2022 1609 1620 1580 1598 24,446 -8.58(-0.53%)
Jan 06, 2022 1614 1617 1590 1606 31,023 -8.79(-0.54%)
Jan 05, 2022 1646 1652 1615 1615 30,592 -44.89(-2.70%)
Jan 04, 2022 1684 1691 1655 1660 56,235 -9.37(-0.56%)
Jan 03, 2022 1680 1681 1657 1670 20,473 -18.80(-1.11%)
Dec 31, 2021 1692 1708 1688 1688 18,752 -8.45(-0.50%)
Dec 30, 2021 1666 1711 1666 1697 26,857 +34.36(+2.07%)
Dec 29, 2021 1689 1689 1657 1662 21,545 -13.51(-0.81%)
Dec 28, 2021 1678 1683 1661 1676 20,748 +4.23(+0.25%)
Dec 27, 2021 1656 1686 1656 1672 16,337 +7.61(+0.46%)
Dec 23, 2021 1660 1680 1660 1664 16,788 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1644 1658 22,722 +8.18(+0.50%)
Dec 21, 2021 1636 1664 1636 1650 54,171 +19.49(+1.20%)
Dec 20, 2021 1589 1643 1589 1630 41,801 +23.88(+1.49%)
Dec 17, 2021 1555 1628 1552 1606 93,661 +48.85(+3.14%)
Dec 16, 2021 1599 1604 1557 1558 54,806 -43.65(-2.73%)
Dec 15, 2021 1632 1632 1568 1601 39,947 -26.21(-1.61%)
Dec 14, 2021 1621 1649 1609 1627 35,192 -0.08(-0.00%)
Dec 13, 2021 1626 1642 1614 1628 36,181 -9.55(-0.58%)
Dec 10, 2021 1637 1656 1626 1637 28,893 +3.87(+0.24%)
Dec 09, 2021 1724 1724 1633 1633 41,428 -95.47(-5.52%)
Dec 08, 2021 1727 1740 1709 1729 27,227 +1.48(+0.09%)
Dec 07, 2021 1754 1754 1716 1727 32,458 -21.84(-1.25%)
Dec 06, 2021 1760 1769 1741 1749 26,073 +12.31(+0.71%)
Dec 03, 2021 1785 1785 1733 1737 32,473 -35.01(-1.98%)
Dec 02, 2021 1674 1790 1674 1772 41,205 +97.94(+5.85%)
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.