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

Cable One Inc (NY: CABO )

353.56 +9.10 (+2.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 30, 2021 1776 1814 1776 1788 47,960 +0.23(+0.01%)
Jul 29, 2021 1817 1822 1787 1788 40,249 -30.36(-1.67%)
Jul 28, 2021 1790 1832 1790 1818 31,614 +19.43(+1.08%)
Jul 27, 2021 1827 1827 1791 1798 28,037 -24.98(-1.37%)
Jul 26, 2021 1823 1848 1818 1823 22,824 -12.51(-0.68%)
Jul 23, 2021 1809 1836 1782 1836 42,036 +50.51(+2.83%)
Jul 22, 2021 1784 1794 1761 1785 45,632 -6.77(-0.38%)
Jul 21, 2021 1813 1818 1790 1792 43,698 -25.96(-1.43%)
Jul 20, 2021 1791 1833 1791 1818 42,832 +40.04(+2.25%)
Jul 19, 2021 1766 1790 1766 1778 35,041 -9.15(-0.51%)
Jul 16, 2021 1774 1803 1774 1787 36,647 +15.28(+0.86%)
Jul 15, 2021 1779 1789 1762 1772 27,921 -11.44(-0.64%)
Jul 14, 2021 1798 1819 1778 1783 24,334 -10.74(-0.60%)
Jul 13, 2021 1822 1825 1791 1794 24,485 -24.65(-1.36%)
Jul 12, 2021 1820 1824 1800 1819 18,621 -11.55(-0.63%)
Jul 09, 2021 1847 1854 1827 1830 31,897 -3.48(-0.19%)
Jul 08, 2021 1822 1845 1806 1834 49,994 -13.68(-0.74%)
Jul 07, 2021 1846 1879 1846 1848 67,172 +6.72(+0.37%)
Jul 06, 2021 1823 1849 1802 1841 32,511 +26.89(+1.48%)
Jul 02, 2021 1808 1827 1800 1814 21,640 +12.69(+0.70%)
Jul 01, 2021 1801 1815 1799 1801 26,761 -10.02(-0.55%)
Jun 30, 2021 1799 1823 1793 1811 34,862 +21.37(+1.19%)
Jun 29, 2021 1796 1805 1786 1790 28,285 -6.96(-0.39%)
Jun 28, 2021 1807 1813 1786 1797 44,668 -5.68(-0.32%)
Jun 25, 2021 1753 1803 1750 1803 100,429 +48.32(+2.75%)
Jun 24, 2021 1754 1764 1737 1754 30,734 +2.43(+0.14%)
Jun 23, 2021 1765 1771 1744 1752 60,644 -14.33(-0.81%)
Jun 22, 2021 1759 1783 1758 1766 52,242 +10.28(+0.59%)
Jun 21, 2021 1792 1792 1742 1756 69,302 -33.73(-1.88%)
Jun 18, 2021 1707 1796 1707 1790 103,071 +67.89(+3.94%)
Jun 17, 2021 1704 1729 1704 1722 26,063 +17.23(+1.01%)
Jun 16, 2021 1701 1706 1689 1704 37,213 +0.00(+0.00%)
Jun 15, 2021 1719 1719 1697 1704 48,142 -9.53(-0.56%)
Jun 14, 2021 1712 1714 1697 1714 22,607 +2.27(+0.13%)
Jun 11, 2021 1683 1713 1677 1712 28,474 +27.83(+1.65%)
Jun 10, 2021 1682 1694 1672 1684 30,124 +5.42(+0.32%)
Jun 09, 2021 1662 1683 1650 1678 19,815 +20.21(+1.22%)
Jun 08, 2021 1697 1697 1654 1658 32,539 -24.76(-1.47%)
Jun 07, 2021 1672 1687 1658 1683 32,903 +2.09(+0.12%)
Jun 04, 2021 1684 1684 1660 1681 25,550 +14.32(+0.86%)
Jun 03, 2021 1686 1688 1657 1667 31,470 -29.40(-1.73%)
Jun 02, 2021 1685 1702 1681 1696 39,167 +5.75(+0.34%)
Jun 01, 2021 1726 1730 1689 1690 33,224 -28.93(-1.68%)
May 28, 2021 1706 1738 1706 1719 40,444 +17.61(+1.03%)
May 27, 2021 1703 1728 1684 1702 92,887 +2.33(+0.14%)
May 26, 2021 1751 1758 1675 1699 69,068 -46.97(-2.69%)
May 25, 2021 1708 1748 1696 1746 76,918 +37.49(+2.19%)
May 24, 2021 1681 1719 1677 1709 36,585 +32.80(+1.96%)
May 21, 2021 1696 1726 1660 1676 60,681 -12.22(-0.72%)
May 20, 2021 1637 1690 1631 1688 64,823 +63.18(+3.89%)
May 19, 2021 1592 1630 1583 1625 67,503 +20.53(+1.28%)
May 18, 2021 1624 1630 1602 1604 59,013 -16.79(-1.04%)
May 17, 2021 1649 1652 1601 1621 61,325 -24.46(-1.49%)
May 14, 2021 1641 1661 1635 1646 45,020 +13.17(+0.81%)
May 13, 2021 1623 1669 1623 1633 36,061 +12.38(+0.76%)
May 12, 2021 1632 1645 1620 1620 34,102 -24.69(-1.50%)
May 11, 2021 1626 1683 1625 1645 50,452 -2.87(-0.17%)
May 10, 2021 1673 1675 1641 1648 24,907 -13.00(-0.78%)
May 07, 2021 1639 1707 1638 1661 109,152 +48.73(+3.02%)
May 06, 2021 1622 1655 1591 1612 69,546 +6.19(+0.39%)
May 05, 2021 1647 1649 1606 1606 85,166 -51.18(-3.09%)
May 04, 2021 1711 1746 1651 1657 62,439 -51.28(-3.00%)
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.