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

Cable One Inc (NY: CABO )

338.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2019 1058 1063 1051 1055 55,360 -10.87(-1.02%)
May 30, 2019 1061 1076 1052 1066 46,486 +6.88(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,452 -17.13(-1.59%)
May 28, 2019 1066 1085 1061 1076 85,276 +11.43(+1.07%)
May 24, 2019 1078 1079 1065 1065 57,371 -9.43(-0.88%)
May 23, 2019 1067 1077 1065 1074 74,726 +0.69(+0.06%)
May 22, 2019 1073 1082 1067 1074 50,279 -1.80(-0.17%)
May 21, 2019 1065 1080 1059 1076 36,391 +13.59(+1.28%)
May 20, 2019 1070 1072 1061 1062 131,100 -12.57(-1.17%)
May 17, 2019 1059 1081 1059 1074 85,466 +10.94(+1.03%)
May 16, 2019 1049 1065 1049 1064 38,998 +15.42(+1.47%)
May 15, 2019 1037 1057 1037 1048 99,746 +5.31(+0.51%)
May 14, 2019 1018 1052 1018 1043 57,678 +27.86(+2.74%)
May 13, 2019 1018 1023 1007 1015 67,847 -13.37(-1.30%)
May 10, 2019 1032 1041 996.51 1028 74,757 -8.80(-0.85%)
May 09, 2019 1024 1045 1022 1037 129,168 +8.26(+0.80%)
May 08, 2019 1019 1039 1019 1029 133,217 +10.11(+0.99%)
May 07, 2019 1014 1023 1001 1019 62,123 -0.44(-0.04%)
May 06, 2019 1013 1020 1009 1019 98,968 -0.45(-0.04%)
May 03, 2019 996.85 1020 995.21 1020 96,070 +26.04(+2.62%)
May 02, 2019 985.06 995.27 979.90 993.62 78,933 +7.48(+0.76%)
May 01, 2019 999.21 1014 985.21 986.14 90,168 -14.00(-1.40%)
Apr 30, 2019 985.56 1004 985.55 1000 80,694 +15.77(+1.60%)
Apr 29, 2019 975.64 991.80 974.86 984.37 58,077 +9.85(+1.01%)
Apr 26, 2019 963.38 981.63 963.38 974.52 56,412 +11.51(+1.20%)
Apr 25, 2019 964.49 971.35 951.86 963.01 46,286 +1.90(+0.20%)
Apr 24, 2019 962.86 963.24 956.08 961.11 23,666 -1.61(-0.17%)
Apr 23, 2019 965.94 971.73 961.61 962.72 61,408 -3.12(-0.32%)
Apr 22, 2019 963.83 978.70 963.25 965.84 75,124 -0.97(-0.10%)
Apr 18, 2019 970.09 973.33 954.37 966.81 63,304 +0.04(+0.00%)
Apr 17, 2019 967.20 974.42 959.67 966.77 73,909 +1.25(+0.13%)
Apr 16, 2019 964.14 972.39 959.66 965.53 48,900 +2.73(+0.28%)
Apr 15, 2019 960.26 972.34 956.26 962.80 64,490 +3.86(+0.40%)
Apr 12, 2019 972.29 972.29 955.82 958.95 70,833 -8.26(-0.85%)
Apr 11, 2019 963.44 971.84 953.26 967.21 84,376 +6.05(+0.63%)
Apr 10, 2019 955.88 967.57 954.74 961.15 51,329 +7.62(+0.80%)
Apr 09, 2019 952.21 959.02 942.97 953.53 55,119 -0.08(-0.01%)
Apr 08, 2019 946.21 955.32 943.35 953.61 78,088 +7.38(+0.78%)
Apr 05, 2019 939.62 949.39 938.96 946.22 39,658 +9.41(+1.00%)
Apr 04, 2019 935.00 945.21 924.88 936.81 71,329 +4.39(+0.47%)
Apr 03, 2019 944.00 948.71 928.28 932.42 65,622 -9.75(-1.04%)
Apr 02, 2019 942.55 947.43 929.85 942.17 76,811 +1.36(+0.14%)
Apr 01, 2019 934.57 944.03 927.19 940.81 74,554 +15.32(+1.65%)
Mar 29, 2019 933.07 933.07 918.56 925.50 31,175 -4.35(-0.47%)
Mar 28, 2019 925.61 932.59 918.63 929.84 36,038 +5.07(+0.55%)
Mar 27, 2019 923.27 925.98 917.64 924.77 42,909 +4.04(+0.44%)
Mar 26, 2019 911.74 920.80 909.30 920.72 69,022 +15.39(+1.70%)
Mar 25, 2019 902.51 910.49 897.20 905.33 57,100 -0.41(-0.04%)
Mar 22, 2019 891.14 912.86 891.14 905.74 76,241 +17.54(+1.97%)
Mar 21, 2019 884.11 895.98 884.11 888.20 68,654 +3.60(+0.41%)
Mar 20, 2019 888.33 893.95 880.90 884.60 60,379 -4.67(-0.52%)
Mar 19, 2019 890.73 891.16 881.62 889.26 76,733 +2.77(+0.31%)
Mar 18, 2019 892.84 892.84 874.21 886.49 80,520 -6.68(-0.75%)
Mar 15, 2019 889.30 897.93 888.65 893.17 87,269 +3.09(+0.35%)
Mar 14, 2019 883.02 890.49 880.16 890.07 62,860 +3.83(+0.43%)
Mar 13, 2019 886.47 890.82 881.77 886.25 72,585 +5.00(+0.57%)
Mar 12, 2019 872.77 881.57 872.25 881.25 50,982 +8.25(+0.95%)
Mar 11, 2019 867.61 880.45 861.63 873.00 59,351 +5.21(+0.60%)
Mar 08, 2019 872.67 873.29 859.08 867.79 68,394 -8.03(-0.92%)
Mar 07, 2019 873.13 886.83 871.13 875.82 71,815 +1.06(+0.12%)
Mar 06, 2019 893.81 897.37 872.23 874.76 57,787 -17.36(-1.95%)
Mar 05, 2019 896.95 898.22 886.11 892.12 60,407 -4.76(-0.53%)
Mar 04, 2019 896.39 898.17 879.30 896.88 56,255 +2.54(+0.28%)
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.