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

Cable One Inc (NY: CABO )

393.00 -9.43 (-2.34%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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, 2020 1576 1620 1552 1574 56,795 -9.08(-0.57%)
Mar 30, 2020 1419 1591 1419 1583 31,753 +178.20(+12.68%)
Mar 27, 2020 1392 1421 1370 1405 35,721 -25.32(-1.77%)
Mar 26, 2020 1380 1442 1380 1430 23,511 +101.16(+7.61%)
Mar 25, 2020 1340 1382 1278 1329 45,376 +9.01(+0.68%)
Mar 24, 2020 1256 1339 1254 1320 42,958 +105.48(+8.68%)
Mar 23, 2020 1221 1250 1155 1215 71,778 -2.29(-0.19%)
Mar 20, 2020 1189 1246 1189 1217 86,588 +23.45(+1.97%)
Mar 19, 2020 1111 1247 1089 1193 54,448 +80.89(+7.27%)
Mar 18, 2020 1102 1171 987.46 1112 60,591 -64.37(-5.47%)
Mar 17, 2020 1162 1195 1097 1177 61,660 +41.84(+3.69%)
Mar 16, 2020 1158 1223 1124 1135 49,990 -184.18(-13.96%)
Mar 13, 2020 1296 1326 1171 1319 65,280 +74.59(+5.99%)
Mar 12, 2020 1350 1397 1245 1245 56,905 -183.47(-12.85%)
Mar 11, 2020 1479 1503 1411 1428 29,272 -90.54(-5.96%)
Mar 10, 2020 1433 1519 1388 1519 55,177 +105.75(+7.48%)
Mar 09, 2020 1426 1490 1413 1413 30,668 -117.96(-7.71%)
Mar 06, 2020 1539 1567 1498 1531 39,377 -38.11(-2.43%)
Mar 05, 2020 1582 1645 1565 1569 36,854 -25.54(-1.60%)
Mar 04, 2020 1566 1628 1560 1594 38,911 +51.41(+3.33%)
Mar 03, 2020 1516 1574 1508 1543 41,706 -12.99(-0.83%)
Mar 02, 2020 1511 1566 1488 1556 45,908 +50.04(+3.32%)
Feb 28, 2020 1341 1531 1269 1506 75,934 +4.64(+0.31%)
Feb 27, 2020 1505 1508 1442 1501 98,523 -30.47(-1.99%)
Feb 26, 2020 1598 1607 1522 1532 84,981 -62.23(-3.90%)
Feb 25, 2020 1686 1686 1587 1594 63,728 -86.05(-5.12%)
Feb 24, 2020 1657 1687 1640 1680 28,684 -2.27(-0.13%)
Feb 21, 2020 1694 1702 1675 1682 37,706 -12.21(-0.72%)
Feb 20, 2020 1728 1746 1687 1695 32,240 -35.66(-2.06%)
Feb 19, 2020 1725 1748 1717 1730 21,809 +8.29(+0.48%)
Feb 18, 2020 1698 1732 1674 1722 27,953 +23.54(+1.39%)
Feb 14, 2020 1721 1733 1698 1698 20,472 -22.74(-1.32%)
Feb 13, 2020 1705 1750 1705 1721 32,453 +16.51(+0.97%)
Feb 12, 2020 1683 1709 1675 1705 19,800 +27.02(+1.61%)
Feb 11, 2020 1692 1701 1674 1678 16,899 -7.97(-0.47%)
Feb 10, 2020 1627 1686 1624 1686 20,074 +59.67(+3.67%)
Feb 07, 2020 1629 1650 1619 1626 30,641 -10.62(-0.65%)
Feb 06, 2020 1661 1661 1635 1637 13,448 -1.62(-0.10%)
Feb 05, 2020 1659 1659 1631 1638 29,822 -9.50(-0.58%)
Feb 04, 2020 1674 1691 1648 1648 20,671 -14.75(-0.89%)
Feb 03, 2020 1632 1686 1626 1662 28,148 +33.03(+2.03%)
Jan 31, 2020 1642 1656 1626 1629 21,438 -11.74(-0.72%)
Jan 30, 2020 1624 1644 1624 1641 8,337 +14.29(+0.88%)
Jan 29, 2020 1643 1643 1616 1627 17,695 -17.16(-1.04%)
Jan 28, 2020 1636 1657 1626 1644 16,953 +11.92(+0.73%)
Jan 27, 2020 1643 1659 1606 1632 36,637 -29.03(-1.75%)
Jan 24, 2020 1633 1687 1629 1661 49,884 +32.25(+1.98%)
Jan 23, 2020 1585 1633 1585 1629 30,716 +50.71(+3.21%)
Jan 22, 2020 1554 1584 1554 1578 41,431 +29.31(+1.89%)
Jan 21, 2020 1555 1569 1544 1549 38,898 -10.37(-0.67%)
Jan 17, 2020 1584 1584 1559 1559 29,909 -24.14(-1.52%)
Jan 16, 2020 1595 1596 1576 1583 28,597 -13.13(-0.82%)
Jan 15, 2020 1593 1634 1591 1596 26,184 +1.19(+0.07%)
Jan 14, 2020 1616 1638 1581 1595 27,870 -20.44(-1.27%)
Jan 13, 2020 1542 1623 1541 1616 53,276 +71.01(+4.60%)
Jan 10, 2020 1518 1561 1505 1545 47,374 +32.11(+2.12%)
Jan 09, 2020 1486 1516 1486 1513 27,493 +30.50(+2.06%)
Jan 08, 2020 1489 1496 1470 1482 24,160 -4.75(-0.32%)
Jan 07, 2020 1484 1501 1475 1487 25,095 +4.27(+0.29%)
Jan 06, 2020 1467 1495 1465 1483 30,234 +15.99(+1.09%)
Jan 03, 2020 1443 1481 1436 1467 26,772 +16.01(+1.10%)
Jan 02, 2020 1429 1451 1412 1451 31,082 +27.32(+1.92%)
Dec 31, 2019 1431 1434 1423 1423 24,785 -5.20(-0.36%)
Dec 30, 2019 1434 1436 1426 1428 12,796 -3.45(-0.24%)
Dec 27, 2019 1452 1455 1432 1432 15,582 -18.64(-1.29%)
Dec 26, 2019 1439 1461 1426 1451 12,502 +14.73(+1.03%)
Dec 24, 2019 1438 1443 1436 1436 6,693 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1434 1436 30,517 -20.16(-1.38%)
Dec 20, 2019 1419 1461 1419 1456 92,239 +41.51(+2.93%)
Dec 19, 2019 1405 1421 1401 1414 40,022 +9.60(+0.68%)
Dec 18, 2019 1417 1417 1398 1405 36,202 -10.36(-0.73%)
Dec 17, 2019 1450 1452 1405 1415 38,106 -34.70(-2.39%)
Dec 16, 2019 1444 1450 1439 1450 42,179 +1.72(+0.12%)
Dec 13, 2019 1447 1449 1441 1448 15,687 -0.37(-0.03%)
Dec 12, 2019 1461 1461 1440 1449 20,186 -13.51(-0.92%)
Dec 11, 2019 1462 1465 1452 1462 13,079 +2.81(+0.19%)
Dec 10, 2019 1467 1467 1451 1459 19,964 -5.96(-0.41%)
Dec 09, 2019 1465 1471 1461 1465 14,376 +1.50(+0.10%)
Dec 06, 2019 1479 1485 1464 1464 21,020 -10.49(-0.71%)
Dec 05, 2019 1453 1474 1448 1474 18,140 +27.54(+1.90%)
Dec 04, 2019 1449 1460 1446 1447 34,742 -7.02(-0.48%)
Dec 03, 2019 1452 1464 1435 1454 32,186 -6.62(-0.45%)
Dec 02, 2019 1463 1465 1440 1460 29,057 -7.50(-0.51%)
Nov 29, 2019 1464 1474 1452 1468 16,837 +2.34(+0.16%)
Nov 27, 2019 1482 1482 1452 1465 28,968 -2.18(-0.15%)
Nov 26, 2019 1466 1477 1458 1468 52,168 -1.76(-0.12%)
Nov 25, 2019 1469 1501 1455 1469 41,157 +0.92(+0.06%)
Nov 22, 2019 1468 1481 1454 1468 24,576 +2.30(+0.16%)
Nov 21, 2019 1475 1483 1454 1466 26,072 -13.58(-0.92%)
Nov 20, 2019 1478 1493 1474 1480 37,834 +3.78(+0.26%)
Nov 19, 2019 1452 1487 1452 1476 26,139 +24.76(+1.71%)
Nov 18, 2019 1407 1454 1407 1451 27,746 +42.51(+3.02%)
Nov 15, 2019 1439 1439 1380 1409 49,437 -29.93(-2.08%)
Nov 14, 2019 1432 1439 1424 1439 20,356 +6.73(+0.47%)
Nov 13, 2019 1421 1442 1421 1432 27,119 +7.82(+0.55%)
Nov 12, 2019 1411 1427 1394 1424 43,190 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,171 +48.94(+3.60%)
Nov 08, 2019 1307 1372 1307 1361 23,671 +65.69(+5.07%)
Nov 07, 2019 1284 1297 1273 1295 38,479 +12.92(+1.01%)
Nov 06, 2019 1272 1287 1270 1282 26,088 +11.71(+0.92%)
Nov 05, 2019 1270 1277 1258 1270 25,331 +2.28(+0.18%)
Nov 04, 2019 1280 1289 1265 1268 34,638 -15.55(-1.21%)
Nov 01, 2019 1270 1292 1270 1283 28,279 +18.07(+1.43%)
Oct 31, 2019 1270 1279 1264 1265 24,227 -6.13(-0.48%)
Oct 30, 2019 1256 1272 1249 1272 17,072 +14.37(+1.14%)
Oct 29, 2019 1252 1267 1250 1257 19,321 +2.85(+0.23%)
Oct 28, 2019 1252 1272 1252 1254 15,614 +4.34(+0.35%)
Oct 25, 2019 1236 1261 1235 1250 17,072 +15.69(+1.27%)
Oct 24, 2019 1237 1238 1227 1234 14,613 +0.59(+0.05%)
Oct 23, 2019 1233 1240 1226 1234 17,742 +0.87(+0.07%)
Oct 22, 2019 1233 1239 1226 1233 18,427 +2.91(+0.24%)
Oct 21, 2019 1243 1250 1226 1230 17,929 -8.35(-0.67%)
Oct 18, 2019 1243 1245 1234 1238 15,710 -6.73(-0.54%)
Oct 17, 2019 1237 1247 1237 1245 16,654 +12.44(+1.01%)
Oct 16, 2019 1223 1234 1206 1233 24,145 +8.04(+0.66%)
Oct 15, 2019 1222 1228 1215 1224 17,715 +1.48(+0.12%)
Oct 14, 2019 1228 1228 1217 1223 21,072 -4.13(-0.34%)
Oct 11, 2019 1230 1236 1223 1227 40,010 +1.18(+0.10%)
Oct 10, 2019 1223 1233 1218 1226 14,515 +3.73(+0.31%)
Oct 09, 2019 1208 1224 1203 1222 25,496 +21.93(+1.83%)
Oct 08, 2019 1200 1207 1191 1200 19,191 -4.85(-0.40%)
Oct 07, 2019 1214 1215 1205 1205 19,850 -11.63(-0.96%)
Oct 04, 2019 1210 1218 1210 1217 20,214 +9.56(+0.79%)
Oct 03, 2019 1205 1218 1201 1207 45,405 +5.14(+0.43%)
Oct 02, 2019 1213 1222 1202 1202 49,813 -14.31(-1.18%)
Oct 01, 2019 1202 1223 1195 1216 48,960 +18.48(+1.54%)
Sep 30, 2019 1195 1207 1190 1198 17,118 +4.77(+0.40%)
Sep 27, 2019 1194 1196 1181 1193 43,362 +0.17(+0.01%)
Sep 26, 2019 1195 1199 1185 1193 27,211 -5.00(-0.42%)
Sep 25, 2019 1196 1204 1189 1198 38,852 +1.52(+0.13%)
Sep 24, 2019 1204 1206 1192 1196 34,722 +0.10(+0.01%)
Sep 23, 2019 1184 1203 1179 1196 38,091 +9.96(+0.84%)
Sep 20, 2019 1175 1188 1161 1186 81,278 +11.45(+0.97%)
Sep 19, 2019 1195 1197 1172 1175 35,325 -16.85(-1.41%)
Sep 18, 2019 1193 1202 1182 1192 29,819 -5.74(-0.48%)
Sep 17, 2019 1184 1209 1184 1198 34,670 +14.79(+1.25%)
Sep 16, 2019 1195 1196 1177 1183 38,882 -15.05(-1.26%)
Sep 13, 2019 1197 1205 1193 1198 21,890 +1.94(+0.16%)
Sep 12, 2019 1211 1213 1194 1196 31,314 -13.81(-1.14%)
Sep 11, 2019 1215 1218 1198 1210 32,973 -1.65(-0.14%)
Sep 10, 2019 1227 1227 1194 1211 52,023 -22.36(-1.81%)
Sep 09, 2019 1253 1260 1231 1234 50,073 -15.68(-1.26%)
Sep 06, 2019 1253 1258 1245 1249 44,200 -0.07(-0.01%)
Sep 05, 2019 1259 1262 1239 1249 62,637 +0.78(+0.06%)
Sep 04, 2019 1251 1255 1238 1249 58,612 +8.18(+0.66%)
Sep 03, 2019 1231 1250 1227 1240 64,408 +1.57(+0.13%)
Aug 30, 2019 1235 1250 1230 1239 23,252 +8.56(+0.70%)
Aug 29, 2019 1226 1233 1216 1230 28,080 +15.40(+1.27%)
Aug 28, 2019 1216 1221 1212 1215 41,572 -4.98(-0.41%)
Aug 27, 2019 1215 1232 1214 1220 44,821 +12.45(+1.03%)
Aug 26, 2019 1198 1209 1198 1207 38,321 +14.87(+1.25%)
Aug 23, 2019 1218 1231 1192 1193 39,382 -25.42(-2.09%)
Aug 22, 2019 1215 1224 1208 1218 43,374 +4.99(+0.41%)
Aug 21, 2019 1207 1216 1194 1213 52,566 +9.04(+0.75%)
Aug 20, 2019 1197 1214 1192 1204 50,984 +3.05(+0.25%)
Aug 19, 2019 1199 1210 1195 1201 75,713 +7.74(+0.65%)
Aug 16, 2019 1188 1205 1188 1193 67,154 +9.13(+0.77%)
Aug 15, 2019 1188 1198 1181 1184 46,941 -4.46(-0.38%)
Aug 14, 2019 1196 1205 1184 1189 66,965 -13.63(-1.13%)
Aug 13, 2019 1189 1203 1189 1202 64,281 +10.44(+0.88%)
Aug 12, 2019 1197 1200 1179 1192 30,810 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1201 53,198 +4.10(+0.34%)
Aug 08, 2019 1102 1209 1102 1197 138,276 +52.11(+4.55%)
Aug 07, 2019 1153 1159 1136 1145 61,495 -13.24(-1.14%)
Aug 06, 2019 1117 1161 1115 1158 62,410 +44.17(+3.97%)
Aug 05, 2019 1124 1126 1108 1114 61,779 -22.05(-1.94%)
Aug 02, 2019 1146 1151 1125 1136 55,821 -13.58(-1.18%)
Aug 01, 2019 1157 1173 1149 1149 54,569 -10.33(-0.89%)
Jul 31, 2019 1177 1186 1154 1160 42,229 -14.62(-1.25%)
Jul 30, 2019 1159 1183 1157 1174 47,142 +15.04(+1.30%)
Jul 29, 2019 1162 1174 1156 1159 69,316 -1.77(-0.15%)
Jul 26, 2019 1162 1165 1152 1161 39,977 -0.77(-0.07%)
Jul 25, 2019 1152 1167 1146 1162 54,245 +9.40(+0.82%)
Jul 24, 2019 1136 1152 1120 1152 38,175 +15.68(+1.38%)
Jul 23, 2019 1149 1150 1130 1137 34,652 -9.34(-0.81%)
Jul 22, 2019 1156 1161 1146 1146 85,643 -7.31(-0.63%)
Jul 19, 2019 1161 1180 1149 1153 66,524 -5.78(-0.50%)
Jul 18, 2019 1159 1164 1156 1159 31,458 -6.20(-0.53%)
Jul 17, 2019 1166 1170 1154 1165 29,181 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1163 1167 27,814 -6.95(-0.59%)
Jul 15, 2019 1172 1185 1167 1174 14,791 -0.17(-0.01%)
Jul 12, 2019 1162 1178 1157 1174 42,286 +13.30(+1.15%)
Jul 11, 2019 1165 1173 1158 1160 69,352 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1156 1161 36,244 +0.72(+0.06%)
Jul 09, 2019 1153 1162 1146 1161 96,697 +3.48(+0.30%)
Jul 08, 2019 1159 1164 1154 1157 50,834 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1135 1161 90,133 +14.09(+1.23%)
Jul 03, 2019 1145 1160 1143 1147 30,324 +7.26(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,502 +14.58(+1.30%)
Jul 01, 2019 1118 1135 1113 1125 70,298 +9.48(+0.85%)
Jun 28, 2019 1096 1121 1093 1116 95,904 +26.21(+2.41%)
Jun 27, 2019 1061 1092 1059 1090 97,867 +31.45(+2.97%)
Jun 26, 2019 1079 1079 1055 1058 52,707 -18.18(-1.69%)
Jun 25, 2019 1086 1093 1073 1077 92,552 -10.19(-0.94%)
Jun 24, 2019 1103 1104 1084 1087 47,866 -14.04(-1.28%)
Jun 21, 2019 1108 1112 1095 1101 96,324 -10.95(-0.98%)
Jun 20, 2019 1109 1119 1106 1112 61,438 +3.61(+0.33%)
Jun 19, 2019 1098 1111 1087 1108 85,487 +9.77(+0.89%)
Jun 18, 2019 1110 1122 1095 1098 50,860 -7.21(-0.65%)
Jun 17, 2019 1084 1111 1078 1106 62,985 +18.16(+1.67%)
Jun 14, 2019 1087 1094 1075 1087 101,570 -2.71(-0.25%)
Jun 13, 2019 1111 1111 1084 1090 66,920 -18.23(-1.64%)
Jun 12, 2019 1108 1114 1101 1108 36,059 -1.03(-0.09%)
Jun 11, 2019 1114 1118 1104 1109 59,009 -2.90(-0.26%)
Jun 10, 2019 1128 1128 1097 1112 54,794 -15.09(-1.34%)
Jun 07, 2019 1123 1137 1115 1127 29,379 +4.70(+0.42%)
Jun 06, 2019 1111 1125 1111 1123 38,147 +11.18(+1.01%)
Jun 05, 2019 1098 1116 1098 1111 56,828 +15.28(+1.39%)
Jun 04, 2019 1085 1100 1081 1096 45,431 +21.34(+1.99%)
Jun 03, 2019 1063 1080 1062 1075 64,526 +10.24(+0.96%)
May 31, 2019 1067 1072 1060 1065 54,877 -10.96(-1.02%)
May 30, 2019 1070 1085 1061 1076 46,080 +6.93(+0.65%)
May 29, 2019 1082 1082 1058 1069 62,898 -17.27(-1.59%)
May 28, 2019 1075 1094 1070 1086 84,532 +11.53(+1.07%)
May 24, 2019 1088 1088 1074 1074 56,871 -9.52(-0.88%)
May 23, 2019 1077 1087 1074 1084 74,074 +0.69(+0.06%)
May 22, 2019 1082 1092 1077 1083 49,840 -1.81(-0.17%)
May 21, 2019 1074 1089 1068 1085 36,073 +13.71(+1.28%)
May 20, 2019 1080 1081 1070 1071 129,956 -12.68(-1.17%)
May 17, 2019 1068 1091 1068 1084 84,720 +11.04(+1.03%)
May 16, 2019 1058 1074 1058 1073 38,658 +15.55(+1.47%)
May 15, 2019 1047 1066 1047 1057 98,875 +5.36(+0.51%)
May 14, 2019 1027 1061 1027 1052 57,175 +28.10(+2.74%)
May 13, 2019 1027 1032 1016 1024 67,255 -13.49(-1.30%)
May 10, 2019 1041 1050 1005 1037 74,104 -8.88(-0.85%)
May 09, 2019 1033 1054 1031 1046 128,041 +8.34(+0.80%)
May 08, 2019 1028 1048 1028 1038 132,054 +10.20(+0.99%)
May 07, 2019 1023 1032 1009 1028 61,581 -0.44(-0.04%)
May 06, 2019 1022 1029 1018 1028 98,104 -0.46(-0.04%)
May 03, 2019 1006 1029 1004 1029 95,232 +26.27(+2.62%)
May 02, 2019 993.73 1004 988.53 1002 78,244 +7.54(+0.76%)
May 01, 2019 1008 1023 993.89 994.83 89,381 -14.11(-1.40%)
Apr 30, 2019 994.24 1013 994.23 1009 79,989 +15.90(+1.60%)
Apr 29, 2019 984.23 1001 983.44 993.04 57,570 +9.93(+1.01%)
Apr 26, 2019 971.86 990.27 971.86 983.11 55,920 +11.62(+1.20%)
Apr 25, 2019 972.98 979.90 960.24 971.49 45,882 +1.92(+0.20%)
Apr 24, 2019 971.34 971.72 964.50 969.57 23,460 -1.63(-0.17%)
Apr 23, 2019 974.45 980.29 970.07 971.19 60,872 -3.15(-0.32%)
Apr 22, 2019 972.32 987.32 971.74 974.34 74,469 -0.98(-0.10%)
Apr 18, 2019 978.63 981.90 962.77 975.32 62,752 +0.04(+0.00%)
Apr 17, 2019 975.71 983.00 968.12 975.28 73,264 +1.26(+0.13%)
Apr 16, 2019 972.63 980.96 968.11 974.03 48,473 +2.75(+0.28%)
Apr 15, 2019 968.71 980.90 964.68 971.28 63,927 +3.89(+0.40%)
Apr 12, 2019 980.85 980.85 964.23 967.39 70,215 -8.33(-0.85%)
Apr 11, 2019 971.93 980.39 961.65 975.72 83,640 +6.11(+0.63%)
Apr 10, 2019 964.30 976.09 963.15 969.62 50,881 +7.69(+0.80%)
Apr 09, 2019 960.60 967.46 951.27 961.93 54,638 -0.08(-0.01%)
Apr 08, 2019 954.54 963.73 951.65 962.00 77,407 +7.45(+0.78%)
Apr 05, 2019 947.89 957.75 947.23 954.55 39,312 +9.50(+1.00%)
Apr 04, 2019 943.23 953.53 933.03 945.06 70,707 +4.43(+0.47%)
Apr 03, 2019 952.31 957.07 936.45 940.63 65,050 -9.84(-1.03%)
Apr 02, 2019 950.85 955.77 938.04 950.46 76,140 +1.37(+0.14%)
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.