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 (%)
Nov 30, 2015 406.45 406.93 402.96 406.84 19,978 -0.19(-0.05%)
Nov 27, 2015 400.34 407.04 398.26 407.04 11,292 +4.82(+1.20%)
Nov 25, 2015 410.25 402.21 402.21 402.21 10,749 -7.84(-1.91%)
Nov 24, 2015 407.26 413.86 405.69 410.05 34,744 -1.08(-0.26%)
Nov 23, 2015 398.94 415.52 398.94 411.14 43,680 +9.42(+2.34%)
Nov 20, 2015 415.27 416.44 397.03 401.72 25,124 -12.67(-3.06%)
Nov 19, 2015 423.48 423.48 411.66 414.39 12,710 -9.86(-2.32%)
Nov 18, 2015 427.48 427.57 419.94 424.25 19,069 -4.08(-0.95%)
Nov 17, 2015 430.57 432.23 423.63 428.33 11,628 -1.49(-0.35%)
Nov 16, 2015 420.28 433.41 420.28 429.82 16,381 +2.25(+0.53%)
Nov 13, 2015 419.79 433.05 419.79 427.57 17,462 -3.67(-0.85%)
Nov 12, 2015 433.33 434.71 428.98 431.23 20,197 -3.69(-0.85%)
Nov 11, 2015 445.31 447.17 431.65 434.92 23,065 -10.82(-2.43%)
Nov 10, 2015 429.20 447.86 414.82 445.75 29,536 +14.52(+3.37%)
Nov 09, 2015 414.90 431.67 414.05 431.22 24,045 +15.04(+3.61%)
Nov 06, 2015 396.23 416.23 396.23 416.18 18,577 +19.03(+4.79%)
Nov 05, 2015 399.28 400.96 390.79 397.15 28,601 -2.13(-0.53%)
Nov 04, 2015 401.77 402.13 398.11 399.28 41,103 -0.19(-0.05%)
Nov 03, 2015 404.05 404.05 397.43 399.47 15,719 -4.59(-1.14%)
Nov 02, 2015 395.32 407.14 390.83 404.06 43,195 +10.15(+2.58%)
Oct 30, 2015 395.71 402.13 391.04 393.91 19,449 -0.60(-0.15%)
Oct 29, 2015 394.51 396.23 389.87 394.51 26,437 -2.03(-0.51%)
Oct 28, 2015 388.96 396.67 388.16 396.53 20,243 +7.79(+2.00%)
Oct 27, 2015 394.52 396.77 383.87 388.75 69,365 -4.24(-1.08%)
Oct 26, 2015 386.47 400.15 384.97 392.99 19,826 +7.41(+1.92%)
Oct 23, 2015 382.43 386.93 379.23 385.58 24,852 +2.60(+0.68%)
Oct 22, 2015 401.23 401.23 378.73 382.98 41,945 -3.34(-0.86%)
Oct 21, 2015 391.16 391.16 384.06 386.32 21,146 -8.98(-2.27%)
Oct 20, 2015 403.96 403.96 392.95 395.30 19,610 -6.75(-1.68%)
Oct 19, 2015 399.87 406.01 399.87 402.05 10,395 -0.98(-0.24%)
Oct 16, 2015 399.90 407.77 399.90 403.03 21,580 +3.16(+0.79%)
Oct 15, 2015 395.25 401.51 393.82 399.87 23,380 +4.54(+1.15%)
Oct 14, 2015 395.98 399.83 391.02 395.33 13,300 +1.59(+0.40%)
Oct 13, 2015 399.19 400.14 392.81 393.74 14,535 -4.56(-1.15%)
Oct 12, 2015 390.63 398.46 387.96 398.31 13,348 +8.29(+2.13%)
Oct 09, 2015 383.81 390.58 383.81 390.02 12,580 +6.54(+1.71%)
Oct 08, 2015 391.24 391.24 381.70 383.47 26,770 -5.36(-1.38%)
Oct 07, 2015 379.92 393.51 375.91 388.84 38,888 +10.24(+2.71%)
Oct 06, 2015 388.05 388.48 376.82 378.59 28,876 -11.28(-2.89%)
Oct 05, 2015 393.37 393.51 381.69 389.87 122,604 -1.82(-0.46%)
Oct 02, 2015 388.05 396.63 387.41 391.69 53,518 +2.40(+0.62%)
Oct 01, 2015 382.14 396.21 381.69 389.29 44,823 +8.12(+2.13%)
Sep 30, 2015 391.19 395.32 379.88 381.17 53,522 -7.53(-1.94%)
Sep 29, 2015 389.85 396.23 388.06 388.70 33,428 -0.25(-0.06%)
Sep 28, 2015 388.14 401.23 387.10 388.94 62,386 +1.03(+0.26%)
Sep 25, 2015 388.75 398.31 385.32 387.92 58,196 +2.13(+0.55%)
Sep 24, 2015 392.56 396.77 384.66 385.79 35,285 -9.26(-2.34%)
Sep 23, 2015 394.86 401.69 391.26 395.05 16,967 +1.08(+0.27%)
Sep 22, 2015 382.81 398.03 382.81 393.97 24,262 +6.04(+1.56%)
Sep 21, 2015 385.33 389.04 379.88 387.93 36,464 +2.67(+0.69%)
Sep 18, 2015 381.69 389.82 381.69 385.25 113,338 -0.40(-0.10%)
Sep 17, 2015 383.39 401.34 383.39 385.65 85,153 +2.13(+0.56%)
Sep 16, 2015 380.86 385.97 376.33 383.52 63,094 +1.75(+0.46%)
Sep 15, 2015 380.69 390.95 377.27 381.77 20,915 +0.00(+0.00%)
Sep 14, 2015 378.97 382.80 373.61 381.77 12,565 +2.28(+0.60%)
Sep 11, 2015 372.26 380.78 364.44 379.49 41,903 +4.28(+1.14%)
Sep 10, 2015 388.85 393.03 373.53 375.20 16,184 -13.24(-3.41%)
Sep 09, 2015 394.22 394.22 385.52 388.44 11,492 +2.21(+0.57%)
Sep 08, 2015 381.37 388.86 381.37 386.24 23,580 +8.52(+2.25%)
Sep 04, 2015 369.49 377.72 377.72 377.72 38,402 +6.11(+1.64%)
Sep 03, 2015 368.43 378.24 368.06 371.61 25,095 +2.71(+0.73%)
Sep 02, 2015 376.60 380.92 351.16 368.91 67,960 -4.36(-1.17%)
Sep 01, 2015 378.83 381.87 369.11 373.27 68,743 -4.19(-1.11%)
Aug 31, 2015 375.33 388.69 373.53 377.46 25,983 -2.58(-0.68%)
Aug 28, 2015 377.93 384.41 372.61 380.04 13,533 +1.97(+0.52%)
Aug 27, 2015 380.83 392.19 375.67 378.07 23,000 +1.90(+0.50%)
Aug 26, 2015 382.60 389.29 373.51 376.17 24,815 +0.63(+0.17%)
Aug 25, 2015 373.61 383.60 373.61 375.54 39,435 +2.94(+0.79%)
Aug 24, 2015 364.70 379.98 360.77 372.60 81,718 -8.87(-2.33%)
Aug 21, 2015 383.52 390.78 368.06 381.47 80,286 -4.68(-1.21%)
Aug 20, 2015 391.04 402.51 384.87 386.15 32,844 -7.25(-1.84%)
Aug 19, 2015 396.73 399.83 390.79 393.40 16,524 -5.59(-1.40%)
Aug 18, 2015 388.43 399.38 388.43 398.99 7,523 -0.88(-0.22%)
Aug 17, 2015 386.46 403.97 386.31 399.87 41,589 +14.31(+3.71%)
Aug 14, 2015 386.24 398.02 381.92 385.56 16,024 -0.64(-0.16%)
Aug 13, 2015 387.56 391.66 382.28 386.19 34,648 -0.60(-0.16%)
Aug 12, 2015 386.07 390.78 379.43 386.79 17,207 -1.75(-0.45%)
Aug 11, 2015 388.25 390.78 388.25 388.55 11,581 -2.51(-0.64%)
Aug 10, 2015 379.00 396.28 377.58 391.05 34,433 +13.52(+3.58%)
Aug 07, 2015 374.97 380.57 374.97 377.53 77,941 -0.10(-0.03%)
Aug 06, 2015 377.08 382.27 372.56 377.63 56,698 -1.34(-0.35%)
Aug 05, 2015 395.16 400.03 373.99 378.97 42,410 +2.16(+0.57%)
Aug 04, 2015 377.69 378.97 370.32 376.80 48,514 -1.80(-0.48%)
Aug 03, 2015 377.02 380.95 375.06 378.60 45,819 +1.25(+0.33%)
Jul 31, 2015 377.97 378.06 372.61 377.35 30,452 +2.26(+0.60%)
Jul 30, 2015 377.15 378.06 372.61 375.09 22,012 -3.01(-0.80%)
Jul 29, 2015 367.15 378.40 367.15 378.09 27,825 +5.84(+1.57%)
Jul 28, 2015 370.43 375.16 368.94 372.25 42,601 -2.76(-0.74%)
Jul 27, 2015 380.76 382.51 371.17 375.01 33,732 -9.15(-2.38%)
Jul 24, 2015 370.91 385.87 365.79 384.17 176,028 +20.20(+5.55%)
Jul 23, 2015 361.73 365.24 361.70 363.96 80,389 +3.03(+0.84%)
Jul 22, 2015 362.61 365.78 355.70 360.94 337,882 -2.57(-0.71%)
Jul 21, 2015 357.17 364.04 353.02 363.51 40,093 +5.84(+1.63%)
Jul 20, 2015 363.82 368.06 357.17 357.66 49,794 -5.71(-1.57%)
Jul 17, 2015 360.79 365.15 356.68 363.37 248,748 +3.04(+0.84%)
Jul 16, 2015 356.43 361.44 355.26 360.34 133,390 +1.65(+0.46%)
Jul 15, 2015 355.34 360.55 352.80 358.68 95,473 +3.93(+1.11%)
Jul 14, 2015 354.44 358.45 349.36 354.76 96,415 +2.23(+0.63%)
Jul 13, 2015 350.82 355.34 347.20 352.52 76,606 +3.73(+1.07%)
Jul 10, 2015 351.70 356.28 347.69 348.80 185,623 +0.97(+0.28%)
Jul 09, 2015 348.98 357.50 347.18 347.82 95,629 +2.03(+0.59%)
Jul 08, 2015 354.44 363.52 331.71 345.80 128,693 -12.10(-3.38%)
Jul 07, 2015 359.76 363.52 357.89 357.89 89,059 -1.76(-0.49%)
Jul 06, 2015 358.97 367.99 356.58 359.65 157,108 -3.60(-0.99%)
Jul 02, 2015 364.89 363.25 363.25 363.25 225,684 +0.65(+0.18%)
Jul 01, 2015 409.39 409.39 345.34 362.61 154,457 -24.08(-6.23%)
Jun 30, 2015 390.78 390.83 386.69 386.69 45,289 -4.09(-1.05%)
Jun 24, 2015 395.32 390.78 390.78 390.78 18,155 +0.00(+0.00%)
Jun 23, 2015 381.69 390.78 381.69 390.78 3,931 +9.09(+2.38%)
Jun 22, 2015 360.79 381.69 360.79 381.69 10,738 +20.72(+5.74%)
Jun 19, 2015 359.88 360.97 358.97 360.97 2,149 +1.09(+0.30%)
Jun 18, 2015 358.97 359.88 358.97 359.88 990 +0.91(+0.25%)
Jun 17, 2015 357.34 360.53 357.34 358.97 34,530 +16.44(+4.80%)
Jun 12, 2015 358.97 342.53 342.53 342.53 550 -20.84(-5.73%)
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.