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

Cable One Inc (NY: CABO )

341.70 -5.26 (-1.52%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 1481 1481 1394 1394 50,722 -77.48(-5.27%)
Mar 30, 2022 1475 1489 1468 1471 29,012 -9.59(-0.65%)
Mar 29, 2022 1475 1500 1470 1481 29,265 +28.77(+1.98%)
Mar 28, 2022 1434 1453 1417 1452 21,997 +17.69(+1.23%)
Mar 25, 2022 1408 1436 1408 1434 28,050 +33.19(+2.37%)
Mar 24, 2022 1388 1411 1378 1401 25,699 +12.56(+0.90%)
Mar 23, 2022 1445 1455 1382 1388 40,302 -69.03(-4.74%)
Mar 22, 2022 1431 1465 1431 1457 26,630 +23.14(+1.61%)
Mar 21, 2022 1452 1466 1425 1434 36,111 -20.83(-1.43%)
Mar 18, 2022 1410 1456 1410 1455 52,317 +35.64(+2.51%)
Mar 17, 2022 1387 1425 1382 1420 21,995 +30.00(+2.16%)
Mar 16, 2022 1402 1405 1365 1390 32,083 -13.00(-0.93%)
Mar 15, 2022 1420 1424 1390 1403 40,505 -5.34(-0.38%)
Mar 14, 2022 1375 1410 1375 1408 43,968 +19.08(+1.37%)
Mar 11, 2022 1422 1429 1386 1389 41,872 -17.42(-1.24%)
Mar 10, 2022 1388 1409 1378 1406 31,423 +13.83(+0.99%)
Mar 09, 2022 1374 1396 1370 1392 44,432 +37.49(+2.77%)
Mar 08, 2022 1374 1379 1349 1355 41,242 -9.99(-0.73%)
Mar 07, 2022 1391 1405 1363 1365 44,034 -19.77(-1.43%)
Mar 04, 2022 1364 1391 1364 1385 36,776 +14.46(+1.06%)
Mar 03, 2022 1383 1383 1353 1370 34,925 +1.86(+0.14%)
Mar 02, 2022 1358 1388 1358 1368 34,499 +9.71(+0.71%)
Mar 01, 2022 1357 1379 1356 1359 45,105 -5.09(-0.37%)
Feb 28, 2022 1381 1413 1350 1364 81,480 -7.15(-0.52%)
Feb 25, 2022 1344 1387 1327 1371 56,547 +17.86(+1.32%)
Feb 24, 2022 1311 1359 1309 1353 48,480 +23.94(+1.80%)
Feb 23, 2022 1404 1404 1325 1329 32,960 -63.74(-4.58%)
Feb 22, 2022 1413 1422 1387 1393 42,507 -10.90(-0.78%)
Feb 18, 2022 1404 0 +11.69(+0.84%)
Feb 17, 2022 1435 1435 1392 1392 29,613 -41.90(-2.92%)
Feb 16, 2022 1435 1440 1422 1434 28,945 -13.23(-0.91%)
Feb 15, 2022 1447 1456 1435 1447 34,496 +18.83(+1.32%)
Feb 14, 2022 1459 1468 1419 1428 40,978 -33.76(-2.31%)
Feb 11, 2022 1476 1484 1453 1462 27,801 -11.84(-0.80%)
Feb 10, 2022 1470 1482 1468 1474 21,014 -10.54(-0.71%)
Feb 09, 2022 1499 1508 1473 1484 29,117 -3.85(-0.26%)
Feb 08, 2022 1479 1494 1479 1488 25,982 +13.12(+0.89%)
Feb 07, 2022 1489 1506 1470 1475 20,258 -13.93(-0.94%)
Feb 04, 2022 1504 1505 1483 1489 32,810 +9.49(+0.64%)
Feb 03, 2022 1458 1490 1480 23,389 +15.40(+1.05%)
Feb 02, 2022 1488 1488 1462 1464 32,096 -11.05(-0.75%)
Feb 01, 2022 1456 1486 1451 1475 42,608 +7.71(+0.53%)
Jan 31, 2022 1438 1479 1468 50,582 +34.33(+2.40%)
Jan 28, 2022 1385 1436 1380 1433 43,420 +51.30(+3.71%)
Jan 27, 2022 1394 1403 1376 1382 28,832 -5.51(-0.40%)
Jan 26, 2022 1444 1445 1382 1387 34,759 -48.16(-3.35%)
Jan 25, 2022 1453 1453 1406 1436 45,186 -28.73(-1.96%)
Jan 24, 2022 1438 1472 1416 1464 52,115 +13.16(+0.91%)
Jan 21, 2022 1459 1478 1451 1451 44,901 -20.24(-1.38%)
Jan 20, 2022 1496 1518 1469 1471 55,525 -31.86(-2.12%)
Jan 19, 2022 1504 1532 1494 1503 87,208 +16.56(+1.11%)
Jan 18, 2022 1476 1495 1452 1487 110,608 +4.81(+0.32%)
Jan 14, 2022 1482 0 -5.48(-0.37%)
Jan 13, 2022 1523 1523 1482 1487 40,006 -39.08(-2.56%)
Jan 12, 2022 1532 1554 1521 1526 50,662 -9.47(-0.62%)
Jan 11, 2022 1545 1545 1521 1536 64,581 -14.56(-0.94%)
Jan 10, 2022 1582 1582 1545 1550 36,944 -35.14(-2.22%)
Jan 07, 2022 1597 1607 1568 1586 24,635 -8.51(-0.53%)
Jan 06, 2022 1602 1605 1578 1594 31,263 -8.72(-0.54%)
Jan 05, 2022 1633 1639 1602 1603 30,828 -44.55(-2.70%)
Jan 04, 2022 1671 1678 1642 1647 56,670 -9.30(-0.56%)
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.