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: 4:10 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, 2021 1746 1749 1687 1697 68,814 -51.61(-2.95%)
Nov 29, 2021 1757 1761 1738 1748 25,311 -14.36(-0.81%)
Nov 26, 2021 1713 1773 1713 1763 18,731 +28.22(+1.63%)
Nov 24, 2021 1771 1771 1733 1734 29,580 -33.65(-1.90%)
Nov 23, 2021 1762 1785 1754 1768 32,253 +11.02(+0.63%)
Nov 22, 2021 1761 1765 1747 1757 26,667 +7.79(+0.45%)
Nov 19, 2021 1748 1755 1740 1749 21,413 +1.20(+0.07%)
Nov 18, 2021 1763 1746 1738 1748 19,914 -2.40(-0.14%)
Nov 17, 2021 1739 1756 1730 1750 21,585 +0.92(+0.05%)
Nov 16, 2021 1764 1779 1745 1749 27,003 -10.52(-0.60%)
Nov 15, 2021 1732 1760 1730 1760 14,893 +32.52(+1.88%)
Nov 12, 2021 1736 1756 1725 1727 24,841 -6.88(-0.40%)
Nov 11, 2021 1730 1754 1728 1734 18,940 +9.75(+0.57%)
Nov 10, 2021 1725 1725 22,330 +3.16(+0.18%)
Nov 09, 2021 1722 1742 1705 1721 40,642 +1.78(+0.10%)
Nov 08, 2021 1695 1720 1694 1720 30,719 +30.42(+1.80%)
Nov 05, 2021 1649 1721 1649 1689 25,209 +51.40(+3.14%)
Nov 04, 2021 1659 1659 1623 1638 34,718 -31.89(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,181 +34.03(+2.08%)
Nov 02, 2021 1624 1636 1607 1636 34,233 +11.52(+0.71%)
Nov 01, 2021 1638 1651 1615 1624 35,055 -11.72(-0.72%)
Oct 29, 2021 1680 1702 1620 1636 68,536 -44.45(-2.65%)
Oct 28, 2021 1677 1692 1656 1680 29,999 -8.46(-0.50%)
Oct 27, 2021 1719 1709 1677 1689 36,065 -33.67(-1.95%)
Oct 26, 2021 1717 1722 25,970 +14.62(+0.86%)
Oct 25, 2021 1713 1717 1698 1708 21,297 -3.27(-0.19%)
Oct 22, 2021 1715 1741 1699 1711 19,691 +7.57(+0.44%)
Oct 21, 2021 1689 1705 1682 1704 19,024 +3.01(+0.18%)
Oct 20, 2021 1702 1721 1687 1701 19,406 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1681 1694 18,018 +4.77(+0.28%)
Oct 18, 2021 1678 1695 1673 1689 18,281 +6.69(+0.40%)
Oct 15, 2021 1694 1694 1676 1683 15,890 -11.58(-0.68%)
Oct 14, 2021 1677 1694 1674 1694 20,362 +35.99(+2.17%)
Oct 13, 2021 1656 1671 1642 1658 26,807 +4.30(+0.26%)
Oct 12, 2021 1682 1682 1639 1654 45,118 -25.82(-1.54%)
Oct 11, 2021 1694 1709 1677 1680 31,236 -26.02(-1.53%)
Oct 08, 2021 1738 1738 1673 1706 74,693 -47.91(-2.73%)
Oct 07, 2021 1748 1776 1735 1754 66,209 +12.62(+0.72%)
Oct 06, 2021 1740 1743 1726 1741 20,874 -13.85(-0.79%)
Oct 05, 2021 1778 1792 1749 1755 41,242 -18.01(-1.02%)
Oct 04, 2021 1759 1789 1759 1773 37,079 +8.90(+0.50%)
Oct 01, 2021 1731 1787 1722 1764 37,165 +30.59(+1.76%)
Sep 30, 2021 1759 1776 1733 1733 30,041 -19.48(-1.11%)
Sep 29, 2021 1750 1778 1749 1753 31,286 +19.50(+1.13%)
Sep 28, 2021 1738 1743 1718 1733 35,780 -20.96(-1.19%)
Sep 27, 2021 1762 1780 1747 1754 41,785 -23.42(-1.32%)
Sep 24, 2021 1816 1840 1770 1778 44,115 -44.14(-2.42%)
Sep 23, 2021 1843 1850 1811 1822 38,113 -12.55(-0.68%)
Sep 22, 2021 1843 1848 1829 1834 21,885 +2.98(+0.16%)
Sep 21, 2021 1856 1856 1826 1831 30,395 -19.28(-1.04%)
Sep 20, 2021 1869 1873 1834 1851 29,631 -27.03(-1.44%)
Sep 17, 2021 1869 1896 1856 1878 153,038 +0.29(+0.02%)
Sep 16, 2021 1896 1896 1871 1877 31,808 -18.91(-1.00%)
Sep 15, 2021 1826 1910 1814 1896 52,965 +72.15(+3.96%)
Sep 14, 2021 1905 1905 1824 1824 43,355 -78.23(-4.11%)
Sep 13, 2021 1917 1929 1894 1902 36,257 +4.55(+0.24%)
Sep 10, 2021 1895 1915 1872 1898 34,109 -0.80(-0.04%)
Sep 09, 2021 1927 1928 1883 1899 28,818 -28.02(-1.45%)
Sep 08, 2021 1917 1944 1903 1927 29,465 +19.45(+1.02%)
Sep 07, 2021 1981 1981 1894 1907 45,465 -86.41(-4.33%)
Sep 03, 2021 2031 2042 1993 1994 29,752 -41.70(-2.05%)
Sep 02, 2021 2008 2039 2008 2035 27,495 +29.56(+1.47%)
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.