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

Cable One Inc (NY: CABO )

349.44 +7.75 (+2.27%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 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, 2017 639.53 642.42 628.09 634.38 45,944 -1.78(-0.28%)
Nov 29, 2017 631.07 645.32 627.16 636.16 51,445 +4.96(+0.79%)
Nov 28, 2017 616.47 637.04 614.23 631.20 75,094 +18.26(+2.98%)
Nov 27, 2017 613.02 617.98 606.48 612.94 32,883 -1.42(-0.23%)
Nov 24, 2017 617.51 618.85 604.99 614.36 29,215 -2.44(-0.40%)
Nov 22, 2017 623.05 623.46 616.34 616.80 27,207 -5.89(-0.95%)
Nov 21, 2017 622.66 626.73 613.43 622.69 31,618 +2.13(+0.34%)
Nov 20, 2017 616.57 632.70 616.57 620.56 37,443 +5.93(+0.96%)
Nov 17, 2017 616.52 617.92 613.27 614.63 20,028 -2.99(-0.48%)
Nov 16, 2017 616.43 620.60 612.26 617.62 31,607 +2.95(+0.48%)
Nov 15, 2017 613.28 617.70 611.35 614.67 43,788 -2.55(-0.41%)
Nov 14, 2017 614.74 624.32 613.15 617.23 42,554 -0.33(-0.05%)
Nov 13, 2017 621.83 624.49 613.76 617.56 61,665 -12.55(-1.99%)
Nov 10, 2017 637.36 640.94 626.25 630.10 39,374 -8.31(-1.30%)
Nov 09, 2017 625.33 644.16 624.77 638.41 45,067 +9.06(+1.44%)
Nov 08, 2017 613.73 631.35 577.84 629.36 118,497 -7.93(-1.24%)
Nov 07, 2017 646.33 646.71 634.76 637.29 38,336 -8.84(-1.37%)
Nov 06, 2017 637.52 654.15 637.52 646.12 33,019 +6.93(+1.08%)
Nov 03, 2017 635.18 648.27 617.23 639.20 105,882 +3.00(+0.47%)
Nov 02, 2017 657.94 663.54 628.54 636.19 33,483 -22.91(-3.48%)
Nov 01, 2017 658.62 659.11 651.40 659.11 54,137 +5.21(+0.80%)
Oct 31, 2017 662.28 662.28 647.58 653.90 78,548 -9.53(-1.44%)
Oct 30, 2017 647.25 665.01 647.25 663.43 56,827 +12.34(+1.89%)
Oct 27, 2017 646.33 651.24 612.93 651.10 79,816 +6.71(+1.04%)
Oct 26, 2017 672.39 672.39 643.12 644.39 61,213 -29.58(-4.39%)
Oct 25, 2017 679.92 679.92 667.18 673.97 22,759 -4.60(-0.68%)
Oct 24, 2017 686.83 686.83 676.27 678.57 28,584 -6.43(-0.94%)
Oct 23, 2017 686.96 689.59 681.63 685.00 36,825 -0.85(-0.12%)
Oct 20, 2017 676.04 692.06 676.04 685.85 26,792 +11.01(+1.63%)
Oct 19, 2017 669.67 678.57 667.82 674.84 20,571 +1.13(+0.17%)
Oct 18, 2017 677.91 680.54 671.91 673.71 30,162 -3.68(-0.54%)
Oct 17, 2017 697.35 698.22 676.32 677.39 36,923 -21.54(-3.08%)
Oct 16, 2017 701.06 704.33 694.57 698.93 27,581 +0.30(+0.04%)
Oct 13, 2017 692.97 701.79 692.30 698.63 17,633 +6.58(+0.95%)
Oct 12, 2017 698.46 701.10 689.97 692.05 69,375 -6.53(-0.94%)
Oct 11, 2017 690.65 699.95 690.65 698.58 43,700 +8.48(+1.23%)
Oct 10, 2017 681.71 691.83 680.80 690.10 47,304 +8.13(+1.19%)
Oct 09, 2017 685.52 693.00 681.24 681.97 32,890 -3.45(-0.50%)
Oct 06, 2017 682.28 686.95 678.44 685.42 23,960 +2.68(+0.39%)
Oct 05, 2017 686.31 693.96 679.18 682.74 27,540 -3.67(-0.54%)
Oct 04, 2017 670.04 688.40 670.04 686.42 26,299 +12.13(+1.80%)
Oct 03, 2017 668.04 674.37 666.85 674.29 39,209 +10.27(+1.55%)
Oct 02, 2017 661.59 665.82 660.02 664.01 30,416 -1.23(-0.18%)
Sep 29, 2017 654.63 668.14 654.51 665.24 30,889 +9.72(+1.48%)
Sep 28, 2017 656.64 657.76 648.86 655.52 61,495 -0.86(-0.13%)
Sep 27, 2017 665.69 666.91 651.62 656.38 42,507 -7.17(-1.08%)
Sep 26, 2017 666.50 668.91 663.46 663.54 30,137 -2.22(-0.33%)
Sep 25, 2017 662.32 666.38 661.05 665.76 21,585 +0.64(+0.10%)
Sep 22, 2017 655.37 676.91 653.29 665.12 46,444 +8.25(+1.26%)
Sep 21, 2017 664.50 664.58 652.53 656.87 20,359 -8.71(-1.31%)
Sep 20, 2017 671.62 671.62 660.85 665.57 36,389 -6.11(-0.91%)
Sep 19, 2017 679.85 687.54 670.01 671.68 59,817 -9.21(-1.35%)
Sep 18, 2017 679.53 682.36 677.90 680.89 34,063 +2.18(+0.32%)
Sep 15, 2017 673.53 678.83 672.19 678.71 67,137 +5.18(+0.77%)
Sep 14, 2017 675.48 680.82 671.70 673.53 40,518 -2.10(-0.31%)
Sep 13, 2017 681.34 684.53 674.35 675.63 37,960 -8.37(-1.22%)
Sep 12, 2017 687.85 694.61 680.08 684.00 36,638 -6.61(-0.96%)
Sep 11, 2017 688.16 693.32 688.15 690.60 20,754 +5.12(+0.75%)
Sep 08, 2017 680.54 686.89 673.18 685.48 33,693 +4.58(+0.67%)
Sep 07, 2017 696.40 696.68 679.24 680.90 19,816 -14.09(-2.03%)
Sep 06, 2017 692.76 696.73 690.44 694.99 25,745 +4.83(+0.70%)
Sep 05, 2017 696.13 701.67 687.43 690.16 18,397 -7.44(-1.07%)
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.