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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 691.72 705.07 691.72 699.31 31,931 +7.00(+1.01%)
Aug 30, 2017 683.74 692.30 683.53 692.30 14,049 +10.79(+1.58%)
Aug 29, 2017 684.91 687.55 678.73 681.51 21,872 -6.97(-1.01%)
Aug 28, 2017 683.49 691.48 679.88 688.48 42,776 +5.50(+0.81%)
Aug 25, 2017 681.55 688.83 675.68 682.98 24,627 +3.99(+0.59%)
Aug 24, 2017 687.84 688.25 678.98 678.98 14,650 -8.98(-1.30%)
Aug 23, 2017 690.52 696.87 687.38 687.96 40,440 -1.41(-0.20%)
Aug 22, 2017 684.78 691.38 682.62 689.37 24,108 +5.03(+0.74%)
Aug 21, 2017 682.26 685.24 682.26 684.34 20,878 +2.30(+0.34%)
Aug 18, 2017 674.52 684.24 672.82 682.03 31,574 +7.24(+1.07%)
Aug 17, 2017 681.42 683.91 674.25 674.80 29,071 -7.19(-1.05%)
Aug 16, 2017 680.35 682.96 678.67 681.99 29,308 +0.69(+0.10%)
Aug 15, 2017 678.35 684.80 671.86 681.30 70,199 +2.64(+0.39%)
Aug 14, 2017 683.42 685.41 675.87 678.65 26,432 +0.67(+0.10%)
Aug 11, 2017 668.21 683.57 666.68 677.98 43,661 +8.27(+1.23%)
Aug 10, 2017 685.95 691.41 668.90 669.71 52,781 -17.29(-2.52%)
Aug 09, 2017 687.53 695.06 682.42 687.00 56,498 -1.86(-0.27%)
Aug 08, 2017 685.45 724.53 680.88 688.86 87,321 -10.58(-1.51%)
Aug 07, 2017 707.97 707.97 697.08 699.44 38,550 -0.60(-0.09%)
Aug 04, 2017 702.37 702.37 699.14 700.04 9,790 -0.84(-0.12%)
Aug 03, 2017 697.75 703.33 697.75 700.87 15,611 +3.95(+0.57%)
Aug 02, 2017 700.33 704.27 693.36 696.92 35,096 -2.67(-0.38%)
Aug 01, 2017 699.03 704.77 697.78 699.59 48,899 +0.89(+0.13%)
Jul 31, 2017 697.74 704.59 697.20 698.69 37,353 +1.54(+0.22%)
Jul 28, 2017 692.08 698.30 690.89 697.15 37,042 +5.55(+0.80%)
Jul 27, 2017 687.33 694.65 680.99 691.60 34,223 +5.97(+0.87%)
Jul 26, 2017 689.73 691.86 685.63 685.63 15,844 -3.87(-0.56%)
Jul 25, 2017 685.75 694.70 683.17 689.50 47,839 +3.79(+0.55%)
Jul 24, 2017 679.57 686.87 678.56 685.71 23,237 +5.40(+0.79%)
Jul 21, 2017 677.23 680.82 673.99 680.31 14,584 +1.53(+0.22%)
Jul 20, 2017 677.96 684.46 674.35 678.79 21,737 +2.01(+0.30%)
Jul 19, 2017 673.04 677.64 671.76 676.77 19,597 +6.33(+0.94%)
Jul 18, 2017 677.73 677.73 670.45 670.45 29,730 -5.99(-0.89%)
Jul 17, 2017 679.25 679.55 675.89 676.44 12,832 -2.58(-0.38%)
Jul 14, 2017 677.37 680.28 676.72 679.03 14,666 +0.79(+0.12%)
Jul 13, 2017 672.89 682.35 670.04 678.24 31,501 +3.82(+0.57%)
Jul 12, 2017 664.04 675.04 663.28 674.42 34,243 +11.94(+1.80%)
Jul 11, 2017 665.68 669.95 659.84 662.48 43,600 -3.64(-0.55%)
Jul 10, 2017 665.92 669.99 660.83 666.12 56,219 -0.31(-0.05%)
Jul 07, 2017 667.96 672.12 665.13 666.43 25,177 +0.11(+0.02%)
Jul 06, 2017 670.70 672.13 664.92 666.32 88,652 -8.08(-1.20%)
Jul 05, 2017 663.85 678.03 660.52 674.40 66,602 +13.30(+2.01%)
Jul 03, 2017 660.17 667.10 657.41 661.10 48,248 +7.46(+1.14%)
Jun 30, 2017 654.95 657.84 650.04 653.64 22,711 +0.07(+0.01%)
Jun 29, 2017 653.20 655.82 644.21 653.57 61,636 +1.19(+0.18%)
Jun 28, 2017 654.96 656.10 646.92 652.38 59,200 -1.89(-0.29%)
Jun 27, 2017 658.02 661.04 649.59 654.27 37,434 -3.53(-0.54%)
Jun 26, 2017 655.22 663.37 651.85 657.80 33,827 +2.53(+0.39%)
Jun 23, 2017 659.34 660.08 652.90 655.28 49,248 -3.03(-0.46%)
Jun 22, 2017 671.97 673.82 656.49 658.31 41,819 -13.81(-2.05%)
Jun 21, 2017 669.27 674.33 660.76 672.12 35,766 +6.36(+0.96%)
Jun 20, 2017 664.92 666.00 655.03 665.76 37,253 -1.45(-0.22%)
Jun 19, 2017 667.50 673.76 665.37 667.21 18,462 +2.88(+0.43%)
Jun 16, 2017 657.58 670.43 657.26 664.33 44,132 +6.68(+1.02%)
Jun 15, 2017 659.80 662.79 656.96 657.65 19,870 -2.46(-0.37%)
Jun 14, 2017 655.80 662.01 655.56 660.10 33,858 +3.72(+0.57%)
Jun 13, 2017 659.05 662.01 650.98 656.39 66,687 -1.26(-0.19%)
Jun 12, 2017 671.76 671.76 652.39 657.65 55,204 -8.28(-1.24%)
Jun 09, 2017 671.98 673.34 663.75 665.93 35,848 +1.07(+0.16%)
Jun 08, 2017 671.80 673.96 662.06 664.87 30,928 -7.67(-1.14%)
Jun 07, 2017 665.68 673.62 665.68 672.53 27,525 +7.05(+1.06%)
Jun 06, 2017 666.42 673.26 664.59 665.48 30,771 -1.56(-0.23%)
Jun 05, 2017 671.34 672.31 666.79 667.05 20,250 -5.07(-0.76%)
Jun 02, 2017 670.39 675.20 666.01 672.12 34,063 +0.51(+0.08%)
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.