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

Cable One Inc (NY: CABO )

349.23 +14.18 (+4.23%)
Streaming Delayed Price Updated: 3:35 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 (%)
Sep 30, 2022 867.31 871.85 819.38 821.90 82,307 -42.74(-4.94%)
Sep 29, 2022 859.52 871.51 847.12 864.64 88,327 -6.88(-0.79%)
Sep 28, 2022 880.44 885.66 865.17 871.52 85,071 +1.81(+0.21%)
Sep 27, 2022 894.43 894.43 858.77 869.71 63,387 -15.51(-1.75%)
Sep 26, 2022 903.02 903.02 878.50 885.22 51,468 -17.73(-1.96%)
Sep 23, 2022 915.30 929.75 900.16 902.95 74,349 -24.43(-2.63%)
Sep 22, 2022 942.69 948.83 917.80 927.38 57,240 -26.45(-2.77%)
Sep 21, 2022 978.03 981.98 951.08 953.83 34,470 -16.38(-1.69%)
Sep 20, 2022 985.64 994.31 969.60 970.21 48,513 -26.22(-2.63%)
Sep 19, 2022 988.36 999.49 977.05 996.42 61,704 +4.62(+0.47%)
Sep 16, 2022 1015 1026 983.54 991.81 85,385 -32.76(-3.20%)
Sep 15, 2022 1036 1036 1012 1025 64,398 -11.27(-1.09%)
Sep 14, 2022 1028 1042 1007 1036 59,754 +19.36(+1.90%)
Sep 13, 2022 1012 1022 1007 1016 58,174 -25.53(-2.45%)
Sep 12, 2022 1045 1056 1040 1042 62,247 -16.10(-1.52%)
Sep 09, 2022 1037 1067 1037 1058 27,664 +21.76(+2.10%)
Sep 08, 2022 1059 1059 1036 1036 36,683 -17.93(-1.70%)
Sep 07, 2022 1048 1060 1044 1054 49,234 +1.02(+0.10%)
Sep 06, 2022 1094 1101 1041 1053 57,753 -33.11(-3.05%)
Sep 02, 2022 1136 1152 1078 1086 33,225 -30.61(-2.74%)
Sep 01, 2022 1091 1121 1089 1117 44,274 +23.43(+2.14%)
Aug 31, 2022 1108 1114 1088 1094 64,429 -11.00(-1.00%)
Aug 30, 2022 1115 1126 1100 1105 49,061 -10.62(-0.95%)
Aug 29, 2022 1143 1143 1107 1115 57,371 -31.00(-2.70%)
Aug 26, 2022 1189 1189 1142 1146 53,277 -46.85(-3.93%)
Aug 25, 2022 1176 1195 1168 1193 46,386 +26.42(+2.26%)
Aug 24, 2022 1195 1199 1156 1167 107,734 -34.87(-2.90%)
Aug 23, 2022 1230 1230 1198 1201 44,407 -36.13(-2.92%)
Aug 22, 2022 1268 1277 1233 1238 38,293 -42.82(-3.34%)
Aug 19, 2022 1281 1290 1264 1280 29,272 -4.65(-0.36%)
Aug 18, 2022 1302 1312 1285 1285 43,990 -17.69(-1.36%)
Aug 17, 2022 1336 1336 1301 1303 32,437 -37.98(-2.83%)
Aug 16, 2022 1342 1354 1338 1341 21,570 -0.11(-0.01%)
Aug 15, 2022 1324 1350 1322 1341 29,277 +24.57(+1.87%)
Aug 12, 2022 1301 1321 1297 1316 18,754 +25.21(+1.95%)
Aug 11, 2022 1312 1336 1286 1291 32,230 -6.25(-0.48%)
Aug 10, 2022 1287 1312 1287 1297 29,945 +29.82(+2.35%)
Aug 09, 2022 1292 1294 1254 1268 56,588 -16.01(-1.25%)
Aug 08, 2022 1311 1349 1284 1284 50,181 -34.89(-2.65%)
Aug 05, 2022 1342 1360 1311 1318 69,790 -67.43(-4.87%)
Aug 04, 2022 1368 1407 1368 1386 43,364 +9.14(+0.66%)
Aug 03, 2022 1354 1392 1337 1377 39,171 +35.58(+2.65%)
Aug 02, 2022 1350 1374 1331 1341 76,678 -8.61(-0.64%)
Aug 01, 2022 1320 1350 1320 1350 41,915 +26.48(+2.00%)
Jul 29, 2022 1322 1336 1313 1323 66,714 -8.53(-0.64%)
Jul 28, 2022 1367 1377 1325 1332 75,252 -51.85(-3.75%)
Jul 27, 2022 1382 1393 1374 1384 35,763 -1.36(-0.10%)
Jul 26, 2022 1375 1396 1371 1385 26,909 +14.81(+1.08%)
Jul 25, 2022 1370 1388 1366 1370 27,600 -9.42(-0.68%)
Jul 22, 2022 1394 1399 1373 1380 40,884 -16.35(-1.17%)
Jul 21, 2022 1350 1397 1343 1396 72,103 +43.72(+3.23%)
Jul 20, 2022 1345 1354 1328 1352 28,246 +14.09(+1.05%)
Jul 19, 2022 1305 1339 1305 1338 30,366 +38.92(+3.00%)
Jul 18, 2022 1326 1326 1295 1299 46,599 -24.36(-1.84%)
Jul 15, 2022 1314 1330 1303 1324 37,962 +30.07(+2.32%)
Jul 14, 2022 1293 1299 1276 1294 40,502 -0.09(-0.01%)
Jul 13, 2022 1287 1308 1280 1294 43,646 +3.55(+0.28%)
Jul 12, 2022 1242 1297 1241 1290 56,812 +36.09(+2.88%)
Jul 11, 2022 1278 1280 1246 1254 51,114 -31.89(-2.48%)
Jul 08, 2022 1265 1293 1264 1286 91,615 +15.14(+1.19%)
Jul 07, 2022 1270 1281 1261 1271 44,210 +4.65(+0.37%)
Jul 06, 2022 1268 1293 1263 1266 39,594 -8.94(-0.70%)
Jul 05, 2022 1243 1275 1227 1275 46,945 +33.03(+2.66%)
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.