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

Cable One Inc (NY: CABO )

349.00 +13.95 (+4.17%)
Streaming Delayed Price Updated: 1:12 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 (%)
Apr 29, 2022 1203 1203 1114 1119 88,477 -82.66(-6.88%)
Apr 28, 2022 1229 1229 1176 1201 93,369 -27.45(-2.23%)
Apr 27, 2022 1239 1265 1225 1229 59,290 -11.56(-0.93%)
Apr 26, 2022 1261 1262 1234 1240 39,332 -60.48(-4.65%)
Apr 25, 2022 1276 1308 1257 1301 41,399 +12.63(+0.98%)
Apr 22, 2022 1312 1312 1280 1288 29,268 -12.89(-0.99%)
Apr 21, 2022 1356 1356 1290 1301 35,393 -41.24(-3.07%)
Apr 20, 2022 1353 1375 1338 1342 43,072 -15.04(-1.11%)
Apr 19, 2022 1336 1368 1329 1357 63,055 +32.45(+2.45%)
Apr 18, 2022 1365 1365 1311 1325 34,465 -44.85(-3.27%)
Apr 14, 2022 1380 1385 1369 1370 33,158 -11.37(-0.82%)
Apr 13, 2022 1391 1397 1381 1381 31,540 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1380 1382 27,338 -3.81(-0.27%)
Apr 11, 2022 1411 1435 1378 1386 39,495 -26.67(-1.89%)
Apr 08, 2022 1422 1429 1410 1412 30,346 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1402 1420 24,499 -17.12(-1.19%)
Apr 06, 2022 1438 1443 1420 1437 27,147 -2.02(-0.14%)
Apr 05, 2022 1425 1441 1425 1439 28,803 +3.12(+0.22%)
Apr 04, 2022 1439 1448 1434 1436 29,359 -3.86(-0.27%)
Apr 01, 2022 1398 1444 1392 1439 64,645 +35.04(+2.50%)
Mar 31, 2022 1493 1493 1404 1404 50,332 -78.08(-5.27%)
Mar 30, 2022 1487 1500 1479 1482 28,790 -9.67(-0.65%)
Mar 29, 2022 1487 1512 1481 1492 29,041 +28.99(+1.98%)
Mar 28, 2022 1445 1465 1428 1463 21,828 +17.83(+1.23%)
Mar 25, 2022 1419 1448 1419 1445 27,835 +33.45(+2.37%)
Mar 24, 2022 1399 1422 1389 1412 25,502 +12.66(+0.90%)
Mar 23, 2022 1456 1466 1392 1399 39,993 -69.57(-4.74%)
Mar 22, 2022 1443 1476 1443 1469 26,426 +23.32(+1.61%)
Mar 21, 2022 1463 1477 1436 1445 35,834 -21.00(-1.43%)
Mar 18, 2022 1421 1468 1421 1466 51,915 +35.92(+2.51%)
Mar 17, 2022 1397 1436 1393 1431 21,826 +30.23(+2.16%)
Mar 16, 2022 1413 1416 1376 1400 31,837 -13.10(-0.93%)
Mar 15, 2022 1431 1435 1401 1413 40,194 -5.38(-0.38%)
Mar 14, 2022 1386 1421 1386 1419 43,630 +19.23(+1.37%)
Mar 11, 2022 1433 1440 1397 1400 41,550 -17.56(-1.24%)
Mar 10, 2022 1399 1420 1388 1417 31,181 +13.94(+0.99%)
Mar 09, 2022 1385 1406 1381 1403 44,091 +37.78(+2.77%)
Mar 08, 2022 1384 1390 1360 1365 40,926 -10.07(-0.73%)
Mar 07, 2022 1402 1416 1374 1375 43,696 -19.92(-1.43%)
Mar 04, 2022 1374 1401 1374 1395 36,494 +14.57(+1.06%)
Mar 03, 2022 1394 1394 1363 1381 34,656 +1.88(+0.14%)
Mar 02, 2022 1369 1399 1369 1379 34,234 +9.78(+0.71%)
Mar 01, 2022 1368 1389 1367 1369 44,759 -5.13(-0.37%)
Feb 28, 2022 1392 1424 1360 1374 80,854 -7.20(-0.52%)
Feb 25, 2022 1355 1398 1337 1381 56,113 +17.99(+1.32%)
Feb 24, 2022 1321 1369 1319 1363 48,107 +24.13(+1.80%)
Feb 23, 2022 1415 1415 1335 1339 32,707 -64.23(-4.58%)
Feb 22, 2022 1424 1433 1398 1404 42,181 -10.99(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1446 1446 1402 1403 29,386 -42.23(-2.92%)
Feb 16, 2022 1446 1451 1433 1445 28,723 -13.33(-0.91%)
Feb 15, 2022 1458 1467 1446 1458 34,231 +18.98(+1.32%)
Feb 14, 2022 1471 1480 1430 1439 40,663 -34.03(-2.31%)
Feb 11, 2022 1488 1496 1465 1473 27,588 -11.93(-0.80%)
Feb 10, 2022 1482 1494 1480 1485 20,853 -10.62(-0.71%)
Feb 09, 2022 1511 1519 1485 1496 28,893 -3.88(-0.26%)
Feb 08, 2022 1491 1505 1491 1500 25,783 +13.22(+0.89%)
Feb 07, 2022 1500 1517 1481 1487 20,103 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1494 1501 32,559 +9.57(+0.64%)
Feb 03, 2022 1469 1502 1491 23,209 +15.52(+1.05%)
Feb 02, 2022 1500 1500 1473 1476 31,849 -11.14(-0.75%)
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.