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: 4:10 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 (%)
Aug 31, 2018 786.17 786.17 786.17 0 -1.75(-0.22%)
Aug 30, 2018 781.20 793.31 780.33 787.92 21,736 +3.38(+0.43%)
Aug 29, 2018 786.26 786.26 776.04 784.54 67,726 +1.83(+0.23%)
Aug 28, 2018 778.91 787.04 778.54 782.71 20,689 +3.82(+0.49%)
Aug 27, 2018 759.47 781.92 759.47 778.89 29,485 +21.76(+2.87%)
Aug 24, 2018 754.52 764.95 753.13 757.13 48,804 +4.28(+0.57%)
Aug 23, 2018 755.92 756.38 748.88 752.85 43,397 -1.52(-0.20%)
Aug 22, 2018 759.88 760.80 752.03 754.37 34,336 -6.44(-0.85%)
Aug 21, 2018 744.18 762.96 744.18 760.80 39,084 +18.06(+2.43%)
Aug 20, 2018 739.01 743.52 735.88 742.74 29,297 +5.09(+0.69%)
Aug 17, 2018 744.54 753.59 734.21 737.65 85,891 -8.06(-1.08%)
Aug 16, 2018 730.13 746.04 724.49 745.71 36,048 +19.70(+2.71%)
Aug 15, 2018 727.01 731.35 720.61 726.01 50,991 -3.69(-0.51%)
Aug 14, 2018 727.33 737.61 725.45 729.70 51,520 +2.44(+0.34%)
Aug 13, 2018 726.44 732.96 721.15 727.25 52,111 +2.05(+0.28%)
Aug 10, 2018 710.39 733.12 706.19 725.20 44,655 +12.54(+1.76%)
Aug 09, 2018 686.11 715.33 686.11 712.66 49,350 +10.65(+1.52%)
Aug 08, 2018 698.16 706.40 696.20 702.01 36,131 +3.67(+0.53%)
Aug 07, 2018 688.91 703.52 688.37 698.34 46,483 +8.18(+1.19%)
Aug 06, 2018 678.55 691.27 677.81 690.16 58,532 +11.70(+1.72%)
Aug 03, 2018 667.84 678.64 667.84 678.46 36,322 +11.13(+1.67%)
Aug 02, 2018 672.27 674.44 664.78 667.33 24,940 -6.43(-0.95%)
Aug 01, 2018 679.58 682.91 673.40 673.76 21,841 -3.82(-0.56%)
Jul 31, 2018 677.61 683.33 673.80 677.58 34,087 +2.13(+0.32%)
Jul 30, 2018 675.12 676.87 671.33 675.44 30,568 +1.48(+0.22%)
Jul 27, 2018 684.61 685.49 670.99 673.96 23,716 -9.03(-1.32%)
Jul 26, 2018 664.92 683.32 664.92 683.00 34,996 +15.66(+2.35%)
Jul 25, 2018 675.84 677.07 659.55 667.34 39,309 -6.93(-1.03%)
Jul 24, 2018 687.10 690.63 672.70 674.26 20,661 -13.11(-1.91%)
Jul 23, 2018 697.15 698.27 684.59 687.38 13,061 -10.68(-1.53%)
Jul 20, 2018 698.73 700.17 694.75 698.06 17,621 -0.03(-0.00%)
Jul 19, 2018 696.76 700.33 694.08 698.09 18,599 -1.06(-0.15%)
Jul 18, 2018 702.64 702.64 697.22 699.14 14,851 -2.73(-0.39%)
Jul 17, 2018 698.47 704.39 697.41 701.88 21,383 +0.50(+0.07%)
Jul 16, 2018 713.63 713.63 697.40 701.38 18,970 -10.35(-1.45%)
Jul 13, 2018 713.13 714.22 709.96 711.73 35,443 -0.94(-0.13%)
Jul 12, 2018 712.52 716.62 710.20 712.67 24,138 +0.15(+0.02%)
Jul 11, 2018 714.57 723.59 711.65 712.52 18,012 -4.34(-0.61%)
Jul 10, 2018 720.19 720.77 714.67 716.86 14,476 -3.23(-0.45%)
Jul 09, 2018 714.50 724.02 712.12 720.09 39,906 +7.82(+1.10%)
Jul 06, 2018 694.95 713.28 694.95 712.27 32,988 +16.70(+2.40%)
Jul 05, 2018 687.05 698.76 687.05 695.57 39,624 +13.36(+1.96%)
Jul 03, 2018 682.21 682.21 682.21 0 -0.28(-0.04%)
Jul 02, 2018 684.04 684.89 678.64 682.49 26,061 -3.91(-0.57%)
Jun 29, 2018 693.06 700.92 685.27 686.40 35,061 -4.88(-0.71%)
Jun 28, 2018 678.39 691.45 678.39 691.28 20,340 +11.47(+1.69%)
Jun 27, 2018 686.13 693.87 678.18 679.82 37,369 -5.23(-0.76%)
Jun 26, 2018 677.45 689.69 673.96 685.05 29,787 +7.57(+1.12%)
Jun 25, 2018 685.97 687.43 674.50 677.47 33,822 -7.68(-1.12%)
Jun 22, 2018 674.81 688.19 672.08 685.15 61,927 +14.17(+2.11%)
Jun 21, 2018 670.95 674.90 669.29 670.98 54,534 -0.71(-0.11%)
Jun 20, 2018 665.10 675.23 665.10 671.69 31,560 +8.42(+1.27%)
Jun 19, 2018 661.43 667.60 660.04 663.27 82,682 -2.44(-0.37%)
Jun 18, 2018 655.52 666.98 654.29 665.72 67,186 +8.39(+1.28%)
Jun 15, 2018 658.44 648.69 657.33 71,815 +5.96(+0.92%)
Jun 14, 2018 646.82 656.47 646.82 651.37 73,730 +5.28(+0.82%)
Jun 13, 2018 645.79 650.75 644.53 646.09 45,274 -0.50(-0.08%)
Jun 12, 2018 647.75 651.52 638.82 646.58 67,778 -0.94(-0.14%)
Jun 11, 2018 640.17 651.54 636.53 647.52 80,691 +9.48(+1.49%)
Jun 08, 2018 634.29 643.07 633.81 638.04 62,331 +3.39(+0.53%)
Jun 07, 2018 620.65 636.52 620.65 634.65 97,482 +14.51(+2.34%)
Jun 06, 2018 622.57 620.14 68,673 +10.33(+1.69%)
Jun 05, 2018 610.14 612.97 604.20 609.81 48,785 -2.27(-0.37%)
Jun 04, 2018 611.22 617.18 609.15 612.08 52,795 +2.25(+0.37%)
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.