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 (%)
May 31, 2018 616.31 618.74 599.45 607.73 36,107 -8.10(-1.31%)
May 30, 2018 614.99 623.60 613.88 615.83 45,597 +4.28(+0.70%)
May 29, 2018 611.76 616.49 605.91 611.55 61,674 -4.32(-0.70%)
May 25, 2018 615.87 615.87 615.87 0 -2.37(-0.38%)
May 24, 2018 618.36 620.96 609.98 618.24 26,508 -0.31(-0.05%)
May 23, 2018 619.97 621.22 613.96 618.55 30,910 -1.93(-0.31%)
May 22, 2018 620.66 627.63 616.71 620.48 68,392 +1.74(+0.28%)
May 21, 2018 618.47 622.19 613.82 618.74 47,597 +3.67(+0.60%)
May 18, 2018 616.93 620.83 612.00 615.07 71,598 -1.10(-0.18%)
May 17, 2018 645.09 645.22 613.74 616.17 59,845 -27.10(-4.21%)
May 16, 2018 634.43 648.54 634.43 643.27 59,677 +10.79(+1.71%)
May 15, 2018 638.69 639.49 630.16 632.48 41,744 -7.39(-1.15%)
May 14, 2018 637.63 643.10 632.66 639.86 26,008 +2.74(+0.43%)
May 11, 2018 625.10 640.27 625.10 637.13 45,083 +13.28(+2.13%)
May 10, 2018 599.36 633.10 599.36 623.85 88,441 +26.76(+4.48%)
May 09, 2018 582.55 600.62 578.76 597.10 71,271 +19.21(+3.32%)
May 08, 2018 585.00 586.55 575.94 577.88 40,902 -10.16(-1.73%)
May 07, 2018 593.87 598.50 584.42 588.04 28,500 -5.55(-0.93%)
May 04, 2018 582.45 598.94 582.45 593.59 36,140 +10.25(+1.76%)
May 03, 2018 578.06 583.34 557.72 583.34 98,883 +4.39(+0.76%)
May 02, 2018 591.79 594.69 575.69 578.95 46,911 -11.89(-2.01%)
May 01, 2018 593.42 596.95 588.25 590.84 69,535 -2.09(-0.35%)
Apr 30, 2018 616.16 616.17 592.93 592.93 42,148 -16.57(-2.72%)
Apr 27, 2018 644.18 644.18 604.12 609.50 84,249 -34.33(-5.33%)
Apr 26, 2018 650.90 652.42 643.83 643.83 22,760 -6.82(-1.05%)
Apr 25, 2018 646.34 651.22 641.56 650.65 38,441 +7.28(+1.13%)
Apr 24, 2018 648.44 648.44 639.90 643.37 24,159 -3.14(-0.49%)
Apr 23, 2018 645.66 650.22 640.57 646.51 19,485 +3.79(+0.59%)
Apr 20, 2018 649.73 651.29 642.30 642.72 21,724 -5.95(-0.92%)
Apr 19, 2018 648.84 651.66 647.99 648.67 12,644 +0.22(+0.03%)
Apr 18, 2018 651.79 653.64 646.50 648.45 26,358 -1.44(-0.22%)
Apr 17, 2018 646.64 652.85 644.44 649.89 36,142 +7.70(+1.20%)
Apr 16, 2018 639.65 645.91 639.65 642.19 25,986 +4.44(+0.70%)
Apr 13, 2018 648.28 648.53 636.65 637.74 22,806 -9.22(-1.43%)
Apr 12, 2018 648.84 648.84 640.56 646.97 111,713 +0.94(+0.15%)
Apr 11, 2018 638.71 646.87 636.71 646.02 61,735 +4.28(+0.67%)
Apr 10, 2018 638.83 644.14 637.00 641.74 30,173 +8.22(+1.30%)
Apr 09, 2018 639.03 646.03 633.52 633.52 19,578 -3.82(-0.60%)
Apr 06, 2018 640.63 645.10 628.74 637.34 23,174 -7.62(-1.18%)
Apr 05, 2018 636.32 646.29 635.95 644.96 40,946 +11.19(+1.77%)
Apr 04, 2018 622.23 639.73 618.96 633.77 38,920 +7.45(+1.19%)
Apr 03, 2018 630.16 648.95 619.34 626.32 69,176 -1.59(-0.25%)
Apr 02, 2018 640.46 644.07 625.39 627.90 42,607 -13.57(-2.11%)
Mar 29, 2018 641.47 641.47 641.47 0 +0.78(+0.12%)
Mar 28, 2018 639.35 651.90 636.51 640.68 31,831 +1.33(+0.21%)
Mar 27, 2018 648.19 650.73 635.34 639.35 22,954 -8.64(-1.33%)
Mar 26, 2018 638.88 653.73 632.99 647.99 49,054 +15.78(+2.50%)
Mar 23, 2018 639.97 649.77 632.17 632.22 46,510 -8.22(-1.28%)
Mar 22, 2018 643.81 651.70 634.83 640.43 48,275 -6.96(-1.07%)
Mar 21, 2018 647.92 654.06 646.70 647.39 12,398 -1.15(-0.18%)
Mar 20, 2018 652.09 655.01 644.70 648.54 28,310 -4.18(-0.64%)
Mar 19, 2018 657.14 675.44 644.40 652.72 28,309 -6.36(-0.96%)
Mar 16, 2018 656.32 670.48 656.32 659.08 65,155 +3.13(+0.48%)
Mar 15, 2018 661.66 664.32 651.91 655.95 29,338 -3.54(-0.54%)
Mar 14, 2018 669.63 669.63 656.77 659.49 28,170 -7.22(-1.08%)
Mar 13, 2018 679.63 689.87 666.21 666.70 55,352 -11.74(-1.73%)
Mar 12, 2018 670.67 686.56 670.67 678.44 69,378 +8.14(+1.21%)
Mar 09, 2018 660.21 673.53 659.16 670.30 37,945 +10.56(+1.60%)
Mar 08, 2018 655.94 663.07 654.44 659.74 31,647 +5.05(+0.77%)
Mar 07, 2018 656.26 638.88 654.69 41,334 +8.12(+1.26%)
Mar 06, 2018 652.90 658.17 638.64 646.57 88,934 -4.31(-0.66%)
Mar 05, 2018 629.12 656.96 629.12 650.88 57,258 +14.26(+2.24%)
Mar 02, 2018 624.57 638.75 614.53 636.62 48,316 +12.77(+2.05%)
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.