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

Cable One Inc (NY: CABO )

338.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2016 555.61 562.14 542.70 545.41 43,735 -7.22(-1.31%)
Nov 29, 2016 542.60 560.49 542.60 552.64 82,015 +9.86(+1.82%)
Nov 28, 2016 540.09 552.34 539.28 542.77 61,565 +1.74(+0.32%)
Nov 25, 2016 540.28 543.79 539.67 541.04 10,249 -1.12(-0.21%)
Nov 23, 2016 542.15 542.15 542.15 0 -0.70(-0.13%)
Nov 22, 2016 538.80 547.82 538.80 542.86 31,483 +0.94(+0.17%)
Nov 21, 2016 540.45 546.70 537.36 541.91 23,851 +2.33(+0.43%)
Nov 18, 2016 542.74 546.30 536.45 539.58 35,106 -5.12(-0.94%)
Nov 17, 2016 540.77 556.93 539.04 544.70 37,310 +1.91(+0.35%)
Nov 16, 2016 528.17 542.79 523.49 542.79 204,029 +14.62(+2.77%)
Nov 15, 2016 529.28 531.35 526.81 528.17 84,581 -2.42(-0.46%)
Nov 14, 2016 529.12 531.24 521.19 530.59 107,069 -0.12(-0.02%)
Nov 11, 2016 529.47 533.89 525.54 530.71 80,225 -2.05(-0.38%)
Nov 10, 2016 534.89 535.39 523.70 532.76 41,858 -1.93(-0.36%)
Nov 09, 2016 534.58 539.96 531.09 534.69 29,089 -5.45(-1.01%)
Nov 08, 2016 533.36 551.40 530.60 540.14 34,631 +6.95(+1.30%)
Nov 07, 2016 531.86 538.09 529.36 533.19 35,491 +3.91(+0.74%)
Nov 04, 2016 528.36 534.13 519.69 529.28 64,856 -0.90(-0.17%)
Nov 03, 2016 532.81 543.03 521.31 530.18 62,308 +0.28(+0.05%)
Nov 02, 2016 531.97 532.33 525.82 529.90 33,383 -2.60(-0.49%)
Nov 01, 2016 533.17 533.17 526.28 532.50 24,084 +1.68(+0.32%)
Oct 31, 2016 533.34 541.13 530.77 530.82 19,856 -0.66(-0.12%)
Oct 28, 2016 530.12 532.18 524.16 531.49 23,272 +3.19(+0.60%)
Oct 27, 2016 531.06 531.06 518.60 528.29 41,295 -3.58(-0.67%)
Oct 26, 2016 538.99 543.58 527.58 531.87 25,980 -10.10(-1.86%)
Oct 25, 2016 541.67 546.39 537.89 541.97 40,435 +0.74(+0.14%)
Oct 24, 2016 542.61 547.68 539.63 541.23 17,069 +0.97(+0.18%)
Oct 21, 2016 532.28 542.19 532.28 540.27 41,736 +7.23(+1.36%)
Oct 20, 2016 536.46 537.66 531.28 533.04 13,147 -3.57(-0.67%)
Oct 19, 2016 533.25 538.41 527.37 536.61 24,590 +3.11(+0.58%)
Oct 18, 2016 533.37 536.77 530.72 533.50 25,413 +2.94(+0.55%)
Oct 17, 2016 524.62 530.88 515.26 530.57 63,124 +6.16(+1.17%)
Oct 14, 2016 535.98 538.43 523.09 524.41 55,440 -10.14(-1.90%)
Oct 13, 2016 532.37 535.90 528.79 534.55 32,297 -1.27(-0.24%)
Oct 12, 2016 540.17 540.17 529.40 535.82 35,732 -2.42(-0.45%)
Oct 11, 2016 550.95 550.95 537.18 538.24 73,289 -13.05(-2.37%)
Oct 10, 2016 550.20 553.16 545.96 551.29 47,458 +2.17(+0.40%)
Oct 07, 2016 545.04 551.22 541.95 549.12 50,797 +3.12(+0.57%)
Oct 06, 2016 529.68 547.63 526.82 546.00 72,174 +14.24(+2.68%)
Oct 05, 2016 534.23 537.09 530.20 531.76 41,391 +0.94(+0.18%)
Oct 04, 2016 534.82 535.58 527.38 530.82 23,302 -1.85(-0.35%)
Oct 03, 2016 538.67 539.81 527.42 532.67 34,992 -4.83(-0.90%)
Sep 30, 2016 537.24 542.81 530.27 537.51 36,277 +1.71(+0.32%)
Sep 29, 2016 532.81 538.42 529.65 535.79 38,546 +0.63(+0.12%)
Sep 28, 2016 533.58 537.55 533.10 535.17 30,985 +2.38(+0.45%)
Sep 27, 2016 532.17 533.82 529.53 532.78 14,086 -0.34(-0.06%)
Sep 26, 2016 531.23 534.47 528.60 533.12 25,413 +0.47(+0.09%)
Sep 23, 2016 527.92 534.06 525.06 532.65 28,607 +1.56(+0.29%)
Sep 22, 2016 530.97 539.82 527.69 531.09 40,977 -1.21(-0.23%)
Sep 21, 2016 525.96 532.70 524.62 532.30 23,042 +7.61(+1.45%)
Sep 20, 2016 519.88 531.97 519.41 524.68 62,787 +6.15(+1.19%)
Sep 19, 2016 511.35 519.11 507.68 518.54 75,482 +8.09(+1.58%)
Sep 16, 2016 506.95 512.75 504.57 510.45 75,459 +2.23(+0.44%)
Sep 15, 2016 497.58 509.87 497.15 508.22 38,943 +9.51(+1.91%)
Sep 14, 2016 498.37 504.44 495.17 498.71 56,685 +0.30(+0.06%)
Sep 13, 2016 499.66 502.74 495.19 498.41 39,144 -3.04(-0.61%)
Sep 12, 2016 498.33 506.06 497.85 501.44 58,431 +2.59(+0.52%)
Sep 09, 2016 504.72 505.29 496.19 498.85 30,295 -6.44(-1.27%)
Sep 08, 2016 512.72 515.42 504.84 505.29 50,894 -9.68(-1.88%)
Sep 07, 2016 515.42 516.32 505.90 514.98 56,737 +0.52(+0.10%)
Sep 06, 2016 514.32 516.31 507.12 514.45 60,159 +0.22(+0.04%)
Sep 02, 2016 507.19 514.23 514.23 514.23 23,142 +10.00(+1.98%)
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.