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

Cable One Inc (NY: CABO )

353.56 +9.10 (+2.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 29, 2021 1667 1689 1607 1623 69,099 -44.09(-2.65%)
Oct 28, 2021 1663 1679 1643 1667 30,246 -8.39(-0.50%)
Oct 27, 2021 1705 1695 1664 1675 36,362 -33.39(-1.95%)
Oct 26, 2021 1703 1708 26,183 +14.49(+0.86%)
Oct 25, 2021 1699 1703 1685 1694 21,472 -3.24(-0.19%)
Oct 22, 2021 1701 1726 1685 1697 19,853 +7.51(+0.44%)
Oct 21, 2021 1675 1691 1669 1690 19,180 +2.99(+0.18%)
Oct 20, 2021 1688 1707 1674 1687 19,565 +6.49(+0.39%)
Oct 19, 2021 1692 1692 1668 1680 18,166 +4.73(+0.28%)
Oct 18, 2021 1664 1681 1659 1675 18,432 +6.64(+0.40%)
Oct 15, 2021 1680 1680 1663 1669 16,021 -11.48(-0.68%)
Oct 14, 2021 1663 1680 1660 1680 20,529 +35.69(+2.17%)
Oct 13, 2021 1642 1657 1629 1645 27,027 +4.27(+0.26%)
Oct 12, 2021 1668 1668 1625 1640 45,488 -25.61(-1.54%)
Oct 11, 2021 1680 1695 1663 1666 31,492 -25.80(-1.53%)
Oct 08, 2021 1724 1724 1659 1692 75,306 -47.53(-2.73%)
Oct 07, 2021 1734 1762 1721 1739 66,752 +12.52(+0.73%)
Oct 06, 2021 1726 1729 1712 1727 21,045 -13.74(-0.79%)
Oct 05, 2021 1764 1778 1735 1740 41,581 -17.86(-1.02%)
Oct 04, 2021 1745 1775 1745 1758 37,384 +8.82(+0.50%)
Oct 01, 2021 1717 1773 1708 1750 37,470 +30.34(+1.76%)
Sep 30, 2021 1745 1762 1719 1719 30,288 -19.32(-1.11%)
Sep 29, 2021 1736 1764 1734 1739 31,543 +19.34(+1.12%)
Sep 28, 2021 1724 1728 1704 1719 36,074 -20.78(-1.19%)
Sep 27, 2021 1748 1766 1733 1740 42,128 -23.23(-1.32%)
Sep 24, 2021 1801 1825 1755 1763 44,477 -43.78(-2.42%)
Sep 23, 2021 1828 1835 1796 1807 38,425 -12.45(-0.68%)
Sep 22, 2021 1828 1833 1814 1819 22,065 +2.96(+0.16%)
Sep 21, 2021 1841 1841 1811 1816 30,644 -19.13(-1.04%)
Sep 20, 2021 1854 1858 1819 1836 29,874 -26.81(-1.44%)
Sep 17, 2021 1853 1881 1841 1862 154,295 +0.29(+0.02%)
Sep 16, 2021 1880 1880 1856 1862 32,069 -18.76(-1.00%)
Sep 15, 2021 1811 1894 1800 1881 53,400 +71.57(+3.96%)
Sep 14, 2021 1890 1890 1809 1809 43,711 -77.60(-4.11%)
Sep 13, 2021 1902 1913 1879 1887 36,555 +4.51(+0.24%)
Sep 10, 2021 1880 1899 1857 1882 34,389 -0.78(-0.04%)
Sep 09, 2021 1912 1913 1867 1883 29,055 -27.80(-1.45%)
Sep 08, 2021 1901 1928 1887 1911 29,707 +19.29(+1.02%)
Sep 07, 2021 1964 1964 1878 1892 45,839 -85.71(-4.33%)
Sep 03, 2021 2015 2025 1977 1977 29,997 -41.36(-2.05%)
Sep 02, 2021 1992 2022 1992 2019 27,721 +29.32(+1.47%)
Sep 01, 2021 1990 2018 1989 1989 31,540 -1.38(-0.07%)
Aug 31, 2021 1966 2009 1944 1991 55,089 +20.90(+1.06%)
Aug 30, 2021 1953 1983 1953 1970 21,120 +12.49(+0.64%)
Aug 27, 2021 1948 1973 1946 1957 28,235 +26.00(+1.35%)
Aug 26, 2021 1922 1957 1922 1931 19,024 -2.96(-0.15%)
Aug 25, 2021 1903 1940 1903 1934 21,166 +17.22(+0.90%)
Aug 24, 2021 1933 1939 1913 1917 16,194 -14.04(-0.73%)
Aug 23, 2021 1951 1954 1923 1931 19,580 -6.20(-0.32%)
Aug 20, 2021 1913 1941 1913 1937 34,341 +24.70(+1.29%)
Aug 19, 2021 1882 1922 1882 1913 18,282 +22.75(+1.20%)
Aug 18, 2021 1943 1943 1889 1890 16,955 -52.24(-2.69%)
Aug 17, 2021 1954 1958 1937 1942 38,243 -6.75(-0.35%)
Aug 16, 2021 1932 1960 1931 1949 49,844 +18.14(+0.94%)
Aug 13, 2021 1926 1937 1922 1931 24,279 -3.66(-0.19%)
Aug 12, 2021 1915 1946 1909 1934 33,525 +17.88(+0.93%)
Aug 11, 2021 1896 1930 1893 1917 40,639 +28.78(+1.52%)
Aug 10, 2021 1894 1894 1861 1888 57,213 +27.63(+1.49%)
Aug 09, 2021 1856 1872 1840 1860 31,797 -4.31(-0.23%)
Aug 06, 2021 1867 1889 1850 1864 36,217 +0.21(+0.01%)
Aug 05, 2021 1861 1865 1852 1864 43,736 +13.02(+0.70%)
Aug 04, 2021 1821 1856 1809 1851 30,446 +16.21(+0.88%)
Aug 03, 2021 1812 1849 1804 1835 53,029 +35.87(+1.99%)
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.