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

Cable One Inc (NY: CABO )

387.44 -7.92 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 1176 1186 1153 1159 42,249 -14.61(-1.24%)
Jul 30, 2019 1158 1183 1157 1174 47,164 +15.03(+1.30%)
Jul 29, 2019 1161 1174 1155 1159 69,349 -1.77(-0.15%)
Jul 26, 2019 1162 1164 1152 1160 39,996 -0.77(-0.07%)
Jul 25, 2019 1152 1166 1145 1161 54,271 +9.40(+0.82%)
Jul 24, 2019 1135 1152 1120 1152 38,193 +15.67(+1.38%)
Jul 23, 2019 1148 1150 1129 1136 34,668 -9.34(-0.82%)
Jul 22, 2019 1155 1161 1145 1145 85,684 -7.30(-0.63%)
Jul 19, 2019 1161 1180 1148 1153 66,556 -5.79(-0.50%)
Jul 18, 2019 1158 1163 1156 1159 31,473 -6.19(-0.53%)
Jul 17, 2019 1165 1170 1154 1165 29,195 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1162 1166 27,827 -6.94(-0.59%)
Jul 15, 2019 1171 1185 1166 1173 14,798 -0.17(-0.01%)
Jul 12, 2019 1161 1178 1157 1173 42,306 +13.29(+1.15%)
Jul 11, 2019 1164 1173 1158 1160 69,385 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1155 1161 36,261 +0.71(+0.06%)
Jul 09, 2019 1153 1161 1146 1160 96,743 +3.49(+0.30%)
Jul 08, 2019 1158 1163 1154 1157 50,858 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1134 1161 90,176 +14.09(+1.23%)
Jul 03, 2019 1145 1159 1143 1147 30,338 +7.25(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,529 +14.57(+1.30%)
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.