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

Cable One Inc (NY: CABO )

339.60 +4.55 (+1.36%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Mar 31, 2021 1684 1755 1673 1744 71,269 +55.22(+3.27%)
Mar 30, 2021 1719 1725 1676 1689 33,336 -31.76(-1.85%)
Mar 29, 2021 1726 1739 1707 1720 51,759 +1.61(+0.09%)
Mar 26, 2021 1720 1730 1677 1719 61,961 +7.97(+0.47%)
Mar 25, 2021 1669 1720 1666 1711 95,176 +27.21(+1.62%)
Mar 24, 2021 1713 1729 1669 1684 71,526 -42.98(-2.49%)
Mar 23, 2021 1732 1775 1722 1727 63,968 -16.64(-0.95%)
Mar 22, 2021 1678 1766 1678 1743 77,869 +67.29(+4.01%)
Mar 19, 2021 1712 1731 1675 1676 88,276 -42.42(-2.47%)
Mar 18, 2021 1721 1755 1700 1718 52,822 -20.26(-1.17%)
Mar 17, 2021 1773 1777 1718 1739 42,394 -22.09(-1.25%)
Mar 16, 2021 1772 1777 1755 1761 19,139 -12.07(-0.68%)
Mar 15, 2021 1786 1789 1755 1773 48,747 -6.67(-0.37%)
Mar 12, 2021 1720 1780 1717 1780 45,920 +47.31(+2.73%)
Mar 11, 2021 1761 1769 1722 1732 39,464 -12.54(-0.72%)
Mar 10, 2021 1748 1760 1743 1745 25,270 +9.26(+0.53%)
Mar 09, 2021 1760 1760 1727 1736 51,385 -9.02(-0.52%)
Mar 08, 2021 1739 1787 1729 1745 80,610 +27.63(+1.61%)
Mar 05, 2021 1697 1736 1668 1717 65,525 +28.54(+1.69%)
Mar 04, 2021 1671 1705 1650 1688 85,131 +22.91(+1.38%)
Mar 03, 2021 1717 1718 1622 1665 123,624 -71.31(-4.11%)
Mar 02, 2021 1806 1806 1732 1737 155,117 -98.83(-5.38%)
Mar 01, 2021 1838 1857 1819 1836 22,074 +9.15(+0.50%)
Feb 26, 2021 1889 1889 1813 1826 40,678 -40.90(-2.19%)
Feb 25, 2021 1897 1914 1856 1867 92,586 -50.72(-2.64%)
Feb 24, 2021 1906 1931 1888 1918 29,294 +13.41(+0.70%)
Feb 23, 2021 1891 1923 1870 1905 39,005 +0.82(+0.04%)
Feb 22, 2021 1933 1936 1902 1904 34,342 -39.17(-2.02%)
Feb 19, 2021 1979 1986 1941 1943 23,274 -26.70(-1.36%)
Feb 18, 2021 2004 2010 1968 1970 18,379 -37.24(-1.86%)
Feb 17, 2021 1954 2022 1954 2007 33,758 +47.72(+2.44%)
Feb 16, 2021 1961 1961 1944 1959 21,963 -2.61(-0.13%)
Feb 12, 2021 1949 1962 1941 1962 17,718 +2.14(+0.11%)
Feb 11, 2021 1999 1999 1945 1960 38,644 -27.66(-1.39%)
Feb 10, 2021 1983 2004 1971 1987 26,906 +0.02(+0.00%)
Feb 09, 2021 1940 1987 1929 1987 27,991 +20.79(+1.06%)
Feb 08, 2021 1980 1980 1948 1967 19,764 +0.82(+0.04%)
Feb 05, 2021 1965 1997 1961 1966 15,535 +1.16(+0.06%)
Feb 04, 2021 1951 1966 1940 1965 18,630 +8.66(+0.44%)
Feb 03, 2021 1964 1977 1937 1956 39,749 -25.65(-1.29%)
Feb 02, 2021 1929 1991 1929 1982 38,709 +61.69(+3.21%)
Feb 01, 2021 1917 1934 1900 1920 28,886 +14.52(+0.76%)
Jan 29, 2021 1922 1953 1876 1905 70,958 -47.04(-2.41%)
Jan 28, 2021 1838 1971 1838 1952 43,621 +128.90(+7.07%)
Jan 27, 2021 1898 1898 1823 1823 43,853 -106.62(-5.52%)
Jan 26, 2021 1964 1975 1913 1930 21,867 -40.08(-2.03%)
Jan 25, 2021 1953 1977 1948 1970 37,962 +21.96(+1.13%)
Jan 22, 2021 1935 1955 1935 1948 31,280 -6.26(-0.32%)
Jan 21, 2021 1952 1977 1952 1954 40,171 +7.03(+0.36%)
Jan 20, 2021 1923 1961 1923 1947 50,631 +42.01(+2.20%)
Jan 19, 2021 1914 1914 1898 1905 29,837 +13.67(+0.72%)
Jan 15, 2021 1878 1903 1878 1892 52,589 +2.92(+0.15%)
Jan 14, 2021 1887 1902 1875 1889 46,462 +5.05(+0.27%)
Jan 13, 2021 1901 1911 1875 1884 69,897 -23.92(-1.25%)
Jan 12, 2021 1965 1968 1891 1908 59,251 -55.12(-2.81%)
Jan 11, 2021 1946 1969 1946 1963 28,859 -3.82(-0.19%)
Jan 08, 2021 2004 2005 1953 1967 58,152 -33.95(-1.70%)
Jan 07, 2021 1994 2018 1994 2001 60,911 +4.76(+0.24%)
Jan 06, 2021 1991 2014 1986 1996 58,411 -14.29(-0.71%)
Jan 05, 2021 2047 2065 1993 2010 50,564 -40.22(-1.96%)
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.