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: 7:00 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 (%)
Feb 29, 2016 386.80 399.36 386.05 391.97 51,012 +5.52(+1.43%)
Feb 26, 2016 386.57 387.01 378.83 386.46 44,436 -0.72(-0.19%)
Feb 25, 2016 379.73 387.98 377.23 387.18 26,086 +6.85(+1.80%)
Feb 24, 2016 371.83 380.47 370.31 380.33 24,499 +6.71(+1.80%)
Feb 23, 2016 377.73 378.65 372.26 373.62 26,252 -4.44(-1.17%)
Feb 22, 2016 385.13 385.97 376.38 378.05 43,829 -3.55(-0.93%)
Feb 19, 2016 374.99 385.57 372.33 381.60 46,220 +5.59(+1.49%)
Feb 18, 2016 371.11 379.94 366.43 376.01 46,760 +4.73(+1.27%)
Feb 17, 2016 370.77 374.07 368.27 371.28 31,607 +1.24(+0.33%)
Feb 16, 2016 373.30 376.38 364.94 370.05 53,823 +0.26(+0.07%)
Feb 12, 2016 364.22 369.78 369.78 369.78 40,564 +7.12(+1.96%)
Feb 11, 2016 368.40 372.24 356.69 362.66 39,915 -9.39(-2.52%)
Feb 10, 2016 378.75 380.28 371.56 372.05 14,205 -3.63(-0.97%)
Feb 09, 2016 375.51 379.99 373.45 375.68 25,407 -3.32(-0.88%)
Feb 08, 2016 376.16 385.44 371.58 379.00 34,646 +2.42(+0.64%)
Feb 05, 2016 389.17 394.34 375.26 376.58 112,359 -13.47(-3.45%)
Feb 04, 2016 386.89 394.57 383.19 390.05 31,881 +3.14(+0.81%)
Feb 03, 2016 386.01 390.00 381.01 386.90 33,113 +4.12(+1.08%)
Feb 02, 2016 385.63 391.33 378.62 382.79 66,267 -7.92(-2.03%)
Feb 01, 2016 389.94 396.69 380.07 390.70 79,649 -1.12(-0.29%)
Jan 29, 2016 383.70 397.94 383.70 391.82 44,869 +8.49(+2.22%)
Jan 28, 2016 385.34 387.25 381.95 383.33 15,898 +1.59(+0.42%)
Jan 27, 2016 384.56 387.02 378.94 381.75 20,073 -1.50(-0.39%)
Jan 26, 2016 386.73 391.75 380.51 383.24 44,543 -4.04(-1.04%)
Jan 25, 2016 383.63 393.18 379.99 387.28 44,408 +2.78(+0.72%)
Jan 22, 2016 373.88 384.75 373.88 384.50 27,616 +11.90(+3.19%)
Jan 21, 2016 376.44 385.34 372.60 372.60 41,184 -1.05(-0.28%)
Jan 20, 2016 378.88 383.48 369.53 373.65 40,359 -9.83(-2.56%)
Jan 19, 2016 384.86 386.62 377.77 383.48 23,518 -0.48(-0.13%)
Jan 15, 2016 379.59 383.96 383.96 383.96 47,627 +0.78(+0.20%)
Jan 14, 2016 386.13 389.53 380.01 383.18 42,403 +0.80(+0.21%)
Jan 13, 2016 387.28 390.23 380.90 382.38 66,954 -4.90(-1.27%)
Jan 12, 2016 386.77 391.22 384.41 387.28 27,368 -2.19(-0.56%)
Jan 11, 2016 387.93 400.75 379.99 389.46 34,437 +3.64(+0.94%)
Jan 08, 2016 386.53 393.66 382.72 385.82 40,902 -0.71(-0.18%)
Jan 07, 2016 389.08 401.29 384.79 386.53 41,422 -8.95(-2.26%)
Jan 06, 2016 388.92 401.27 381.87 395.48 92,107 +3.88(+0.99%)
Jan 05, 2016 393.36 398.86 385.65 391.60 29,546 -1.76(-0.45%)
Jan 04, 2016 390.39 399.44 382.28 393.36 46,213 -1.81(-0.46%)
Dec 31, 2015 395.58 395.17 395.17 395.17 43,896 -4.12(-1.03%)
Dec 30, 2015 403.51 408.22 389.11 399.29 23,161 -1.89(-0.47%)
Dec 29, 2015 413.70 419.26 398.21 401.18 30,440 -8.54(-2.08%)
Dec 28, 2015 397.46 416.31 396.70 409.71 25,772 +13.30(+3.35%)
Dec 24, 2015 392.55 396.42 396.42 396.42 22,606 +4.96(+1.27%)
Dec 23, 2015 394.81 396.39 382.78 391.46 27,314 -1.28(-0.33%)
Dec 22, 2015 398.65 402.08 392.14 392.75 23,069 -5.40(-1.36%)
Dec 21, 2015 396.78 402.82 383.36 398.15 33,996 +0.34(+0.08%)
Dec 18, 2015 405.65 407.96 391.85 397.81 63,528 -11.33(-2.77%)
Dec 17, 2015 395.46 412.23 383.42 409.14 35,971 +12.39(+3.12%)
Dec 16, 2015 389.75 399.02 383.18 396.75 28,548 +4.62(+1.18%)
Dec 15, 2015 400.82 413.19 391.29 392.13 33,966 -7.19(-1.80%)
Dec 14, 2015 400.04 406.42 397.63 399.32 32,777 -2.01(-0.50%)
Dec 11, 2015 400.58 401.95 396.65 401.33 25,162 +2.92(+0.73%)
Dec 10, 2015 396.25 400.85 395.39 398.41 20,241 +4.80(+1.22%)
Dec 09, 2015 398.64 402.65 391.16 393.61 31,847 -3.74(-0.94%)
Dec 08, 2015 401.86 405.50 395.58 397.35 32,080 -6.77(-1.68%)
Dec 07, 2015 400.10 404.59 400.10 404.12 25,934 +1.75(+0.43%)
Dec 04, 2015 397.84 409.10 389.93 402.37 38,326 +7.83(+1.98%)
Dec 03, 2015 410.69 413.70 392.74 394.54 37,015 -21.79(-5.23%)
Dec 02, 2015 411.70 419.16 408.68 416.33 22,648 +5.27(+1.28%)
Dec 01, 2015 408.33 419.25 408.33 411.06 43,486 +4.41(+1.08%)
Nov 30, 2015 406.26 406.73 402.77 406.65 19,988 -0.19(-0.05%)
Nov 27, 2015 400.15 406.84 398.07 406.84 11,297 +4.82(+1.20%)
Nov 25, 2015 410.06 402.02 402.02 402.02 10,754 -7.84(-1.91%)
Nov 24, 2015 407.07 413.66 405.50 409.86 34,761 -1.08(-0.26%)
Nov 23, 2015 398.75 415.33 398.75 410.94 43,700 +9.41(+2.34%)
Nov 20, 2015 415.07 416.24 396.85 401.53 25,135 -12.67(-3.06%)
Nov 19, 2015 423.28 423.28 411.46 414.20 12,716 -9.85(-2.32%)
Nov 18, 2015 427.28 427.37 419.74 424.05 19,078 -4.08(-0.95%)
Nov 17, 2015 430.37 432.02 423.43 428.13 11,633 -1.49(-0.35%)
Nov 16, 2015 420.08 433.20 420.08 429.62 16,389 +2.25(+0.53%)
Nov 13, 2015 419.59 432.84 419.59 427.36 17,470 -3.66(-0.85%)
Nov 12, 2015 433.12 434.50 428.77 431.03 20,206 -3.69(-0.85%)
Nov 11, 2015 445.10 446.96 431.44 434.71 23,076 -10.82(-2.43%)
Nov 10, 2015 428.99 447.65 414.62 445.53 29,550 +14.52(+3.37%)
Nov 09, 2015 414.70 431.46 413.85 431.02 24,056 +15.03(+3.61%)
Nov 06, 2015 396.05 416.03 396.05 415.99 18,586 +19.02(+4.79%)
Nov 05, 2015 399.09 400.77 390.61 396.96 28,615 -2.12(-0.53%)
Nov 04, 2015 401.58 401.94 397.92 399.09 41,123 -0.19(-0.05%)
Nov 03, 2015 403.86 403.86 397.25 399.28 15,727 -4.59(-1.14%)
Nov 02, 2015 395.14 406.95 390.65 403.87 43,216 +10.15(+2.58%)
Oct 30, 2015 395.52 401.94 390.85 393.72 19,459 -0.60(-0.15%)
Oct 29, 2015 394.32 396.05 389.69 394.32 26,449 -2.03(-0.51%)
Oct 28, 2015 388.78 396.48 387.98 396.35 20,252 +7.79(+2.00%)
Oct 27, 2015 394.33 396.58 383.69 388.56 69,398 -4.24(-1.08%)
Oct 26, 2015 386.29 399.96 384.79 392.80 19,835 +7.40(+1.92%)
Oct 23, 2015 382.25 386.74 379.05 385.40 24,864 +2.60(+0.68%)
Oct 22, 2015 401.04 401.04 378.55 382.80 41,965 -3.33(-0.86%)
Oct 21, 2015 390.98 390.98 383.87 386.14 21,156 -8.97(-2.27%)
Oct 20, 2015 403.77 403.77 392.77 395.11 19,619 -6.75(-1.68%)
Oct 19, 2015 399.68 405.82 399.68 401.86 10,400 -0.98(-0.24%)
Oct 16, 2015 399.72 407.57 399.72 402.84 21,590 +3.16(+0.79%)
Oct 15, 2015 395.07 401.32 393.64 399.68 23,391 +4.53(+1.15%)
Oct 14, 2015 395.79 399.64 390.83 395.15 13,306 +1.59(+0.40%)
Oct 13, 2015 399.00 399.95 392.62 393.56 14,542 -4.56(-1.15%)
Oct 12, 2015 390.45 398.27 387.78 398.12 13,354 +8.28(+2.13%)
Oct 09, 2015 383.63 390.40 383.63 389.83 12,586 +6.54(+1.71%)
Oct 08, 2015 391.05 391.05 381.52 383.29 26,783 -5.36(-1.38%)
Oct 07, 2015 379.74 393.32 375.74 388.65 38,907 +10.24(+2.71%)
Oct 06, 2015 387.86 388.30 376.64 378.42 28,890 -11.27(-2.89%)
Oct 05, 2015 393.19 393.32 381.51 389.69 122,662 -1.82(-0.46%)
Oct 02, 2015 387.86 396.45 387.23 391.50 53,543 +2.40(+0.62%)
Oct 01, 2015 381.96 396.03 381.51 389.11 44,844 +8.12(+2.13%)
Sep 30, 2015 391.00 395.14 379.70 380.99 53,548 -7.53(-1.94%)
Sep 29, 2015 389.67 396.05 387.87 388.52 33,444 -0.25(-0.06%)
Sep 28, 2015 387.96 401.04 386.92 388.76 62,415 +1.03(+0.26%)
Sep 25, 2015 388.56 398.13 385.14 387.74 58,224 +2.13(+0.55%)
Sep 24, 2015 392.38 396.58 384.47 385.61 35,301 -9.26(-2.34%)
Sep 23, 2015 394.67 401.50 391.07 394.87 16,975 +1.08(+0.27%)
Sep 22, 2015 382.63 397.85 382.63 393.78 24,274 +6.04(+1.56%)
Sep 21, 2015 385.15 388.85 379.70 387.74 36,482 +2.67(+0.69%)
Sep 18, 2015 381.51 389.63 381.51 385.07 113,391 -0.40(-0.10%)
Sep 17, 2015 383.21 401.15 383.21 385.47 85,193 +2.13(+0.56%)
Sep 16, 2015 380.68 385.79 376.15 383.34 63,124 +1.75(+0.46%)
Sep 15, 2015 380.51 390.77 377.09 381.58 20,925 +0.00(+0.00%)
Sep 14, 2015 378.79 382.62 373.44 381.58 12,570 +2.28(+0.60%)
Sep 11, 2015 372.08 380.60 364.26 379.31 41,923 +4.28(+1.14%)
Sep 10, 2015 388.66 392.84 373.35 375.03 16,191 -13.23(-3.41%)
Sep 09, 2015 394.03 394.03 385.34 388.26 11,497 +2.21(+0.57%)
Sep 08, 2015 381.19 388.68 381.19 386.05 23,591 +8.51(+2.25%)
Sep 04, 2015 369.31 377.54 377.54 377.54 38,420 +6.10(+1.64%)
Sep 03, 2015 368.25 378.06 367.89 371.44 25,107 +2.71(+0.73%)
Sep 02, 2015 376.42 380.74 350.99 368.73 67,992 -4.36(-1.17%)
Sep 01, 2015 378.65 381.69 368.93 373.09 68,776 -4.19(-1.11%)
Aug 31, 2015 375.15 388.51 373.36 377.28 25,996 -2.58(-0.68%)
Aug 28, 2015 377.75 384.23 372.43 379.86 13,539 +1.97(+0.52%)
Aug 27, 2015 380.65 392.00 375.49 377.89 23,011 +1.90(+0.51%)
Aug 26, 2015 382.42 389.11 373.34 375.99 24,827 +0.63(+0.17%)
Aug 25, 2015 373.43 383.42 373.43 375.36 39,454 +2.94(+0.79%)
Aug 24, 2015 364.53 379.81 360.60 372.42 81,757 -8.87(-2.33%)
Aug 21, 2015 383.34 390.60 367.89 381.29 80,324 -4.68(-1.21%)
Aug 20, 2015 390.86 402.32 384.69 385.96 32,860 -7.25(-1.84%)
Aug 19, 2015 396.55 399.64 390.61 393.21 16,531 -5.59(-1.40%)
Aug 18, 2015 388.24 399.19 388.24 398.80 7,526 -0.88(-0.22%)
Aug 17, 2015 386.28 403.78 386.13 399.68 41,608 +14.31(+3.71%)
Aug 14, 2015 386.05 397.84 381.74 385.37 16,032 -0.64(-0.16%)
Aug 13, 2015 387.38 391.48 382.10 386.01 34,664 -0.60(-0.15%)
Aug 12, 2015 385.89 390.60 379.25 386.61 17,215 -1.75(-0.45%)
Aug 11, 2015 388.06 390.59 388.06 388.36 11,586 -2.51(-0.64%)
Aug 10, 2015 378.82 396.09 377.41 390.87 34,449 +13.52(+3.58%)
Aug 07, 2015 374.80 380.39 374.80 377.35 77,978 -0.10(-0.03%)
Aug 06, 2015 376.91 382.08 372.38 377.45 56,725 -1.33(-0.35%)
Aug 05, 2015 394.97 399.84 373.81 378.79 42,430 +2.16(+0.57%)
Aug 04, 2015 377.51 378.79 370.15 376.62 48,537 -1.80(-0.48%)
Aug 03, 2015 376.84 380.77 374.88 378.42 45,840 +1.25(+0.33%)
Jul 31, 2015 377.79 377.88 372.43 377.17 30,466 +2.26(+0.60%)
Jul 30, 2015 376.97 377.88 372.43 374.91 22,023 -3.01(-0.80%)
Jul 29, 2015 366.98 378.22 366.98 377.92 27,839 +5.84(+1.57%)
Jul 28, 2015 370.26 374.98 368.77 372.07 42,621 -2.76(-0.74%)
Jul 27, 2015 380.58 382.33 370.99 374.84 33,748 -9.15(-2.38%)
Jul 24, 2015 370.74 385.69 365.62 383.98 176,111 +20.19(+5.55%)
Jul 23, 2015 361.56 365.06 361.53 363.79 80,427 +3.03(+0.84%)
Jul 22, 2015 362.44 365.61 355.53 360.76 338,042 -2.57(-0.71%)
Jul 21, 2015 357.00 363.86 352.86 363.34 40,112 +5.84(+1.63%)
Jul 20, 2015 363.64 367.89 357.00 357.50 49,818 -5.70(-1.57%)
Jul 17, 2015 360.62 364.98 356.51 363.20 248,866 +3.03(+0.84%)
Jul 16, 2015 356.26 361.27 355.09 360.17 133,453 +1.65(+0.46%)
Jul 15, 2015 355.17 360.38 352.63 358.51 95,519 +3.92(+1.11%)
Jul 14, 2015 354.27 358.28 349.19 354.59 96,461 +2.23(+0.63%)
Jul 13, 2015 350.65 355.17 347.04 352.35 76,642 +3.72(+1.07%)
Jul 10, 2015 351.54 356.11 347.53 348.63 185,711 +0.97(+0.28%)
Jul 09, 2015 348.81 357.33 347.01 347.66 95,674 +2.03(+0.59%)
Jul 08, 2015 354.27 363.35 331.55 345.63 128,754 -12.09(-3.38%)
Jul 07, 2015 359.59 363.35 357.72 357.72 89,102 -1.76(-0.49%)
Jul 06, 2015 358.80 367.82 356.41 359.48 157,182 -3.60(-0.99%)
Jul 02, 2015 364.72 363.08 363.08 363.08 225,790 +0.64(+0.18%)
Jul 01, 2015 409.20 409.20 345.18 362.44 154,530 -24.07(-6.23%)
Jun 30, 2015 390.60 390.64 386.51 386.51 45,311 -4.09(-1.05%)
Jun 24, 2015 395.14 390.60 390.60 390.60 18,164 +0.00(+0.00%)
Jun 23, 2015 381.51 390.60 381.51 390.60 3,933 +9.08(+2.38%)
Jun 22, 2015 360.62 381.51 360.62 381.51 10,743 +20.71(+5.74%)
Jun 19, 2015 359.71 360.80 358.80 360.80 2,150 +1.09(+0.30%)
Jun 18, 2015 358.80 359.71 358.80 359.71 990 +0.91(+0.25%)
Jun 17, 2015 357.17 360.36 357.17 358.80 34,546 +16.43(+4.80%)
Jun 12, 2015 358.80 342.37 342.37 342.37 550 -20.83(-5.73%)
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.