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

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 578.49 578.49 578.49 0 -1.28(-0.22%)
Dec 29, 2016 572.04 582.44 572.04 579.77 17,070 +11.01(+1.94%)
Dec 28, 2016 570.82 572.79 567.99 568.77 49,504 -2.09(-0.37%)
Dec 27, 2016 571.65 574.23 568.97 570.86 29,518 -3.60(-0.63%)
Dec 23, 2016 574.46 574.46 574.46 0 -0.33(-0.06%)
Dec 22, 2016 582.04 586.05 571.28 574.79 34,591 -5.69(-0.98%)
Dec 21, 2016 573.41 584.64 572.23 580.48 20,844 +4.54(+0.79%)
Dec 20, 2016 571.39 579.77 569.64 575.94 26,911 +2.13(+0.37%)
Dec 19, 2016 580.60 581.63 569.26 573.81 33,578 -6.36(-1.10%)
Dec 16, 2016 574.04 591.63 574.04 580.17 141,443 +6.44(+1.12%)
Dec 15, 2016 578.75 579.16 569.23 573.73 33,683 -2.75(-0.48%)
Dec 14, 2016 575.95 583.11 573.88 576.47 39,538 +3.99(+0.70%)
Dec 13, 2016 568.51 579.97 565.82 572.48 46,854 +8.75(+1.55%)
Dec 12, 2016 563.01 567.92 561.95 563.73 61,012 -4.95(-0.87%)
Dec 09, 2016 569.46 570.55 564.51 568.67 23,278 -2.30(-0.40%)
Dec 08, 2016 575.82 577.96 565.24 570.97 27,214 -5.26(-0.91%)
Dec 07, 2016 570.55 585.99 569.44 576.23 45,246 +6.01(+1.05%)
Dec 06, 2016 571.76 573.00 562.62 570.22 23,791 +2.47(+0.43%)
Dec 05, 2016 572.22 572.22 563.16 567.75 47,655 -1.03(-0.18%)
Dec 02, 2016 569.19 578.68 568.79 568.79 50,299 -0.69(-0.12%)
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.