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: 4:10 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 (%)
Nov 30, 2020 1857 1883 1857 1871 50,328 +17.57(+0.95%)
Nov 27, 2020 1881 1881 1850 1853 11,752 -16.93(-0.91%)
Nov 25, 2020 1854 1877 1836 1870 43,516 +4.71(+0.25%)
Nov 24, 2020 1854 1876 1845 1865 41,800 +16.05(+0.87%)
Nov 23, 2020 1901 1901 1844 1849 30,345 -46.35(-2.45%)
Nov 20, 2020 1866 1917 1866 1896 23,958 +23.66(+1.26%)
Nov 19, 2020 1855 1893 1855 1872 31,493 +3.20(+0.17%)
Nov 18, 2020 1915 1915 1853 1869 34,835 -28.20(-1.49%)
Nov 17, 2020 1905 1919 1887 1897 41,948 -9.67(-0.51%)
Nov 16, 2020 1888 1912 1888 1907 27,806 +35.64(+1.90%)
Nov 13, 2020 1801 1872 1801 1871 36,362 +88.73(+4.98%)
Nov 12, 2020 1783 1802 1765 1782 39,727 -3.76(-0.21%)
Nov 11, 2020 1784 1803 1773 1786 21,562 +7.71(+0.43%)
Nov 10, 2020 1789 1818 1755 1778 44,436 -6.39(-0.36%)
Nov 09, 2020 1883 1884 1774 1785 30,108 -41.68(-2.28%)
Nov 06, 2020 1887 1896 1824 1826 44,207 -16.17(-0.88%)
Nov 05, 2020 1819 1850 1800 1843 50,132 +49.93(+2.79%)
Nov 04, 2020 1696 1818 1696 1793 30,162 +99.46(+5.87%)
Nov 03, 2020 1681 1726 1676 1693 33,748 +32.35(+1.95%)
Nov 02, 2020 1651 1665 1623 1661 43,829 +27.16(+1.66%)
Oct 30, 2020 1621 1639 1594 1634 38,058 +9.57(+0.59%)
Oct 29, 2020 1625 1647 1621 1624 37,318 +0.14(+0.01%)
Oct 28, 2020 1634 1656 1611 1624 45,582 -30.11(-1.82%)
Oct 27, 2020 1670 1672 1638 1654 47,670 -27.73(-1.65%)
Oct 26, 2020 1786 1786 1673 1682 42,451 -117.31(-6.52%)
Oct 23, 2020 1873 1873 1781 1799 36,044 -70.83(-3.79%)
Oct 22, 2020 1802 1897 1802 1870 75,760 +80.18(+4.48%)
Oct 21, 2020 1703 1812 1703 1790 73,230 +91.31(+5.38%)
Oct 20, 2020 1692 1726 1688 1698 42,755 +13.60(+0.81%)
Oct 19, 2020 1723 1727 1685 1685 46,971 -27.23(-1.59%)
Oct 16, 2020 1737 1752 1712 1712 41,662 -22.00(-1.27%)
Oct 15, 2020 1718 1740 1718 1734 33,555 -15.76(-0.90%)
Oct 14, 2020 1771 1794 1746 1750 26,015 -14.13(-0.80%)
Oct 13, 2020 1730 1781 1701 1764 42,209 +29.54(+1.70%)
Oct 12, 2020 1743 1743 1709 1734 29,985 +2.66(+0.15%)
Oct 09, 2020 1738 1738 1717 1732 22,898 +5.41(+0.31%)
Oct 08, 2020 1757 1759 1715 1726 38,536 -18.59(-1.07%)
Oct 07, 2020 1752 1772 1732 1745 28,797 +4.52(+0.26%)
Oct 06, 2020 1745 1751 1723 1740 36,111 +6.96(+0.40%)
Oct 05, 2020 1760 1773 1729 1733 51,017 -3.42(-0.20%)
Oct 02, 2020 1738 1747 1716 1737 39,966 -9.38(-0.54%)
Oct 01, 2020 1784 1785 1736 1746 55,433 -32.26(-1.81%)
Sep 30, 2020 1696 1782 1696 1778 84,198 +75.87(+4.46%)
Sep 29, 2020 1698 1745 1698 1703 56,050 +39.92(+2.40%)
Sep 28, 2020 1670 1680 1649 1663 36,679 +5.41(+0.33%)
Sep 25, 2020 1592 1681 1591 1657 38,376 +54.59(+3.41%)
Sep 24, 2020 1625 1625 1598 1603 22,950 -31.94(-1.95%)
Sep 23, 2020 1658 1662 1630 1635 29,240 -24.92(-1.50%)
Sep 22, 2020 1643 1670 1643 1660 29,663 +31.03(+1.91%)
Sep 21, 2020 1605 1640 1605 1629 25,594 -5.46(-0.33%)
Sep 18, 2020 1671 1685 1613 1634 98,379 -36.78(-2.20%)
Sep 17, 2020 1698 1721 1664 1671 37,535 -51.77(-3.01%)
Sep 16, 2020 1743 1750 1713 1723 17,435 -6.49(-0.38%)
Sep 15, 2020 1708 1734 1702 1729 38,223 +31.45(+1.85%)
Sep 14, 2020 1688 1710 1686 1698 22,889 +23.82(+1.42%)
Sep 11, 2020 1688 1707 1653 1674 34,454 -12.92(-0.77%)
Sep 10, 2020 1720 1741 1686 1687 31,341 -32.09(-1.87%)
Sep 09, 2020 1704 1746 1704 1719 32,720 +28.16(+1.67%)
Sep 08, 2020 1714 1739 1691 1691 39,086 -49.75(-2.86%)
Sep 04, 2020 1792 1792 1715 1740 44,949 -38.76(-2.18%)
Sep 03, 2020 1733 1796 1733 1779 56,136 +33.57(+1.92%)
Sep 02, 2020 1736 1764 1734 1746 41,063 +15.54(+0.90%)
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.