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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 1649 1667 1622 1662 37,401 +9.73(+0.59%)
Oct 29, 2020 1654 1676 1650 1653 36,674 +0.15(+0.01%)
Oct 28, 2020 1663 1686 1639 1652 44,795 -30.64(-1.82%)
Oct 27, 2020 1700 1701 1666 1683 46,847 -28.22(-1.65%)
Oct 26, 2020 1818 1818 1703 1711 41,718 -119.37(-6.52%)
Oct 23, 2020 1906 1906 1812 1831 35,421 -72.08(-3.79%)
Oct 22, 2020 1834 1931 1834 1903 74,452 +81.59(+4.48%)
Oct 21, 2020 1733 1844 1733 1821 71,965 +92.92(+5.38%)
Oct 20, 2020 1721 1757 1717 1728 42,017 +13.84(+0.81%)
Oct 19, 2020 1753 1758 1714 1714 46,160 -27.71(-1.59%)
Oct 16, 2020 1767 1783 1742 1742 40,943 -22.39(-1.27%)
Oct 15, 2020 1748 1770 1748 1765 32,975 -16.04(-0.90%)
Oct 14, 2020 1803 1825 1776 1781 25,566 -14.38(-0.80%)
Oct 13, 2020 1760 1812 1731 1795 41,481 +30.07(+1.70%)
Oct 12, 2020 1774 1774 1739 1765 29,467 +2.70(+0.15%)
Oct 09, 2020 1768 1768 1747 1762 22,503 +5.50(+0.31%)
Oct 08, 2020 1788 1790 1745 1757 37,871 -18.91(-1.07%)
Oct 07, 2020 1783 1803 1762 1776 28,300 +4.60(+0.26%)
Oct 06, 2020 1775 1782 1753 1771 35,487 +7.09(+0.40%)
Oct 05, 2020 1791 1805 1759 1764 50,136 -3.49(-0.20%)
Oct 02, 2020 1769 1778 1746 1767 39,276 -9.54(-0.54%)
Oct 01, 2020 1815 1816 1766 1777 54,476 -32.83(-1.81%)
Sep 30, 2020 1726 1813 1726 1810 82,744 +77.21(+4.46%)
Sep 29, 2020 1728 1776 1728 1733 55,083 +40.62(+2.40%)
Sep 28, 2020 1699 1710 1678 1692 36,045 +5.51(+0.33%)
Sep 25, 2020 1620 1711 1619 1686 37,713 +55.54(+3.41%)
Sep 24, 2020 1654 1654 1626 1631 22,554 -32.50(-1.95%)
Sep 23, 2020 1687 1691 1659 1663 28,735 -25.36(-1.50%)
Sep 22, 2020 1672 1699 1672 1689 29,151 +31.58(+1.91%)
Sep 21, 2020 1633 1669 1633 1657 25,152 -5.56(-0.33%)
Sep 18, 2020 1701 1714 1641 1663 96,680 -37.43(-2.20%)
Sep 17, 2020 1728 1751 1693 1700 36,887 -52.68(-3.01%)
Sep 16, 2020 1774 1781 1744 1753 17,134 -6.60(-0.38%)
Sep 15, 2020 1738 1764 1732 1759 37,563 +32.00(+1.85%)
Sep 14, 2020 1717 1740 1715 1727 22,493 +24.25(+1.42%)
Sep 11, 2020 1718 1737 1683 1703 33,859 -13.15(-0.77%)
Sep 10, 2020 1750 1771 1715 1716 30,800 -32.66(-1.87%)
Sep 09, 2020 1734 1777 1734 1749 32,155 +28.65(+1.67%)
Sep 08, 2020 1745 1770 1720 1720 38,411 -50.62(-2.86%)
Sep 04, 2020 1824 1824 1746 1771 44,173 -39.44(-2.18%)
Sep 03, 2020 1763 1828 1763 1810 55,167 +34.16(+1.92%)
Sep 02, 2020 1767 1795 1765 1776 40,354 +15.81(+0.90%)
Sep 01, 2020 1766 1770 1745 1760 35,471 -6.04(-0.34%)
Aug 31, 2020 1778 1788 1746 1766 47,301 -15.12(-0.85%)
Aug 28, 2020 1804 1826 1778 1782 28,962 -11.70(-0.65%)
Aug 27, 2020 1742 1805 1742 1793 51,098 +63.14(+3.65%)
Aug 26, 2020 1750 1765 1719 1730 35,039 -25.91(-1.48%)
Aug 25, 2020 1776 1787 1752 1756 34,765 -11.76(-0.67%)
Aug 24, 2020 1765 1773 1748 1768 28,204 +14.82(+0.85%)
Aug 21, 2020 1768 1780 1738 1753 46,777 -29.17(-1.64%)
Aug 20, 2020 1779 1799 1776 1782 35,804 -16.28(-0.91%)
Aug 19, 2020 1843 1843 1791 1798 33,833 -34.77(-1.90%)
Aug 18, 2020 1861 1877 1825 1833 23,978 -17.40(-0.94%)
Aug 17, 2020 1808 1877 1808 1851 49,583 +57.91(+3.23%)
Aug 14, 2020 1810 1833 1790 1793 25,663 -14.99(-0.83%)
Aug 13, 2020 1785 1819 1769 1808 36,083 +19.86(+1.11%)
Aug 12, 2020 1811 1826 1785 1788 27,019 -0.87(-0.05%)
Aug 11, 2020 1841 1853 1787 1789 32,060 -42.03(-2.30%)
Aug 10, 2020 1836 1840 1808 1831 32,965 -2.01(-0.11%)
Aug 07, 2020 1787 1840 1787 1833 61,236 +71.82(+4.08%)
Aug 06, 2020 1743 1775 1733 1761 41,415 -0.40(-0.02%)
Aug 05, 2020 1772 1772 1721 1761 44,911 -11.74(-0.66%)
Aug 04, 2020 1776 1802 1752 1773 38,194 -12.20(-0.68%)
Aug 03, 2020 1740 1816 1740 1785 38,151 +38.20(+2.19%)
Jul 31, 2020 1707 1749 1695 1747 53,621 +45.39(+2.67%)
Jul 30, 2020 1692 1715 1685 1702 22,256 +6.91(+0.41%)
Jul 29, 2020 1698 1707 1664 1695 18,530 +1.66(+0.10%)
Jul 28, 2020 1729 1730 1693 1693 18,593 -36.41(-2.11%)
Jul 27, 2020 1724 1730 1720 1730 18,639 +6.43(+0.37%)
Jul 24, 2020 1695 1736 1695 1723 17,734 +22.60(+1.33%)
Jul 23, 2020 1729 1744 1688 1700 22,453 -33.37(-1.92%)
Jul 22, 2020 1724 1734 1720 1734 24,071 +6.45(+0.37%)
Jul 21, 2020 1712 1731 1706 1727 24,762 +18.53(+1.08%)
Jul 20, 2020 1727 1746 1697 1709 34,296 -12.74(-0.74%)
Jul 17, 2020 1716 1753 1704 1722 38,494 +12.43(+0.73%)
Jul 16, 2020 1703 1716 1672 1709 33,345 +6.63(+0.39%)
Jul 15, 2020 1692 1711 1681 1703 28,432 +25.26(+1.51%)
Jul 14, 2020 1655 1682 1618 1677 44,530 +27.55(+1.67%)
Jul 13, 2020 1710 1717 1637 1650 34,256 -47.11(-2.78%)
Jul 10, 2020 1683 1710 1670 1697 25,663 -2.71(-0.16%)
Jul 09, 2020 1725 1725 1697 1700 23,218 -14.36(-0.84%)
Jul 08, 2020 1711 1739 1699 1714 43,240 +8.21(+0.48%)
Jul 07, 2020 1700 1740 1697 1706 32,996 -5.93(-0.35%)
Jul 06, 2020 1716 1727 1697 1712 31,243 +11.84(+0.70%)
Jul 02, 2020 1721 1725 1686 1700 35,990 -4.55(-0.27%)
Jul 01, 2020 1699 1712 1688 1704 33,152 +3.02(+0.18%)
Jun 30, 2020 1695 1718 1680 1701 40,730 +17.11(+1.02%)
Jun 29, 2020 1649 1687 1639 1684 32,478 +41.05(+2.50%)
Jun 26, 2020 1676 1680 1639 1643 98,270 -31.65(-1.89%)
Jun 25, 2020 1681 1688 1647 1675 34,836 -5.71(-0.34%)
Jun 24, 2020 1698 1698 1638 1681 48,725 -25.68(-1.51%)
Jun 23, 2020 1729 1732 1698 1706 30,163 -17.94(-1.04%)
Jun 22, 2020 1707 1733 1698 1724 35,281 -1.29(-0.07%)
Jun 19, 2020 1754 1754 1708 1725 95,141 -24.73(-1.41%)
Jun 18, 2020 1718 1757 1718 1750 34,081 +11.58(+0.67%)
Jun 17, 2020 1742 1778 1728 1739 43,706 +7.24(+0.42%)
Jun 16, 2020 1711 1748 1691 1731 34,889 +65.37(+3.92%)
Jun 15, 2020 1630 1727 1630 1666 56,948 +11.79(+0.71%)
Jun 12, 2020 1681 1683 1622 1654 59,776 +10.91(+0.66%)
Jun 11, 2020 1683 1730 1643 1643 45,668 -84.49(-4.89%)
Jun 10, 2020 1735 1735 1689 1728 48,514 +2.79(+0.16%)
Jun 09, 2020 1723 1733 1718 1725 37,040 -10.05(-0.58%)
Jun 08, 2020 1685 1738 1669 1735 45,787 +65.35(+3.91%)
Jun 05, 2020 1697 1715 1664 1670 96,288 -21.14(-1.25%)
Jun 04, 2020 1737 1749 1676 1691 54,447 -67.35(-3.83%)
Jun 03, 2020 1786 1789 1754 1758 40,036 -37.79(-2.10%)
Jun 02, 2020 1811 1812 1774 1796 44,032 -9.42(-0.52%)
Jun 01, 2020 1821 1833 1777 1805 70,148 -3.35(-0.19%)
May 29, 2020 1788 1820 1728 1809 351,667 +34.29(+1.93%)
May 28, 2020 1787 1797 1754 1774 76,825 +9.71(+0.55%)
May 27, 2020 1709 1771 1630 1765 99,221 +50.43(+2.94%)
May 26, 2020 1737 1737 1699 1714 39,074 +11.87(+0.70%)
May 22, 2020 1747 1749 1697 1702 41,832 -57.29(-3.26%)
May 21, 2020 1749 1767 1716 1760 47,357 +22.04(+1.27%)
May 20, 2020 1738 1813 1702 1738 115,708 -49.05(-2.75%)
May 19, 2020 1807 1846 1723 1787 68,060 -61.19(-3.31%)
May 18, 2020 1779 1879 1779 1848 33,086 +90.86(+5.17%)
May 15, 2020 1728 1776 1697 1757 53,164 -8.15(-0.46%)
May 14, 2020 1786 1811 1744 1765 27,038 -24.34(-1.36%)
May 13, 2020 1827 1851 1736 1790 41,216 -22.64(-1.25%)
May 12, 2020 1957 1957 1812 1812 40,116 -16.54(-0.90%)
May 11, 2020 1766 1878 1766 1829 68,516 +62.81(+3.56%)
May 08, 2020 1864 1869 1763 1766 89,930 -63.87(-3.49%)
May 07, 2020 1873 1892 1830 1830 29,379 -13.52(-0.73%)
May 06, 2020 1855 1889 1833 1843 34,589 +5.55(+0.30%)
May 05, 2020 1767 1838 1767 1838 28,274 +44.31(+2.47%)
May 04, 2020 1786 1797 1759 1793 28,354 +11.23(+0.63%)
May 01, 2020 1792 1801 1745 1782 25,485 -49.16(-2.68%)
Apr 30, 2020 1879 1886 1828 1831 81,392 -45.13(-2.40%)
Apr 29, 2020 1789 1883 1787 1877 57,628 +100.41(+5.65%)
Apr 28, 2020 1799 1823 1748 1776 44,151 -2.90(-0.16%)
Apr 27, 2020 1766 1824 1766 1779 53,187 +42.27(+2.43%)
Apr 24, 2020 1659 1761 1636 1737 92,124 +65.33(+3.91%)
Apr 23, 2020 1652 1686 1624 1671 63,029 +27.55(+1.68%)
Apr 22, 2020 1608 1661 1608 1644 61,795 +78.33(+5.00%)
Apr 21, 2020 1695 1695 1562 1566 106,361 -141.76(-8.30%)
Apr 20, 2020 1628 1715 1628 1707 112,009 +8.08(+0.48%)
Apr 17, 2020 1611 1704 1611 1699 70,921 +41.26(+2.49%)
Apr 16, 2020 1652 1692 1634 1658 42,315 +30.22(+1.86%)
Apr 15, 2020 1639 1666 1628 1628 24,775 -27.62(-1.67%)
Apr 14, 2020 1614 1656 1598 1655 24,436 +71.84(+4.54%)
Apr 13, 2020 1632 1643 1553 1584 20,229 -48.14(-2.95%)
Apr 09, 2020 1652 1697 1614 1632 62,042 +18.89(+1.17%)
Apr 08, 2020 1627 1652 1610 1613 26,543 -3.63(-0.22%)
Apr 07, 2020 1604 1651 1589 1616 67,588 +40.34(+2.56%)
Apr 06, 2020 1523 1589 1496 1576 40,164 +105.11(+7.15%)
Apr 03, 2020 1527 1527 1444 1471 33,946 -65.74(-4.28%)
Apr 02, 2020 1447 1546 1426 1537 39,607 +61.39(+4.16%)
Apr 01, 2020 1512 1560 1432 1475 29,433 -98.70(-6.27%)
Mar 31, 2020 1576 1620 1552 1574 56,795 -9.08(-0.57%)
Mar 30, 2020 1419 1591 1419 1583 31,753 +178.20(+12.68%)
Mar 27, 2020 1392 1421 1370 1405 35,721 -25.32(-1.77%)
Mar 26, 2020 1380 1442 1380 1430 23,511 +101.16(+7.61%)
Mar 25, 2020 1340 1382 1278 1329 45,376 +9.01(+0.68%)
Mar 24, 2020 1256 1339 1254 1320 42,958 +105.48(+8.68%)
Mar 23, 2020 1221 1250 1155 1215 71,778 -2.29(-0.19%)
Mar 20, 2020 1189 1246 1189 1217 86,588 +23.45(+1.97%)
Mar 19, 2020 1111 1247 1089 1193 54,448 +80.89(+7.27%)
Mar 18, 2020 1102 1171 987.46 1112 60,591 -64.37(-5.47%)
Mar 17, 2020 1162 1195 1097 1177 61,660 +41.84(+3.69%)
Mar 16, 2020 1158 1223 1124 1135 49,990 -184.18(-13.96%)
Mar 13, 2020 1296 1326 1171 1319 65,280 +74.59(+5.99%)
Mar 12, 2020 1350 1397 1245 1245 56,905 -183.47(-12.85%)
Mar 11, 2020 1479 1503 1411 1428 29,272 -90.54(-5.96%)
Mar 10, 2020 1433 1519 1388 1519 55,177 +105.75(+7.48%)
Mar 09, 2020 1426 1490 1413 1413 30,668 -117.96(-7.71%)
Mar 06, 2020 1539 1567 1498 1531 39,377 -38.11(-2.43%)
Mar 05, 2020 1582 1645 1565 1569 36,854 -25.54(-1.60%)
Mar 04, 2020 1566 1628 1560 1594 38,911 +51.41(+3.33%)
Mar 03, 2020 1516 1574 1508 1543 41,706 -12.99(-0.83%)
Mar 02, 2020 1511 1566 1488 1556 45,908 +50.04(+3.32%)
Feb 28, 2020 1341 1531 1269 1506 75,934 +4.64(+0.31%)
Feb 27, 2020 1505 1508 1442 1501 98,523 -30.47(-1.99%)
Feb 26, 2020 1598 1607 1522 1532 84,981 -62.23(-3.90%)
Feb 25, 2020 1686 1686 1587 1594 63,728 -86.05(-5.12%)
Feb 24, 2020 1657 1687 1640 1680 28,684 -2.27(-0.13%)
Feb 21, 2020 1694 1702 1675 1682 37,706 -12.21(-0.72%)
Feb 20, 2020 1728 1746 1687 1695 32,240 -35.66(-2.06%)
Feb 19, 2020 1725 1748 1717 1730 21,809 +8.29(+0.48%)
Feb 18, 2020 1698 1732 1674 1722 27,953 +23.54(+1.39%)
Feb 14, 2020 1721 1733 1698 1698 20,472 -22.74(-1.32%)
Feb 13, 2020 1705 1750 1705 1721 32,453 +16.51(+0.97%)
Feb 12, 2020 1683 1709 1675 1705 19,800 +27.02(+1.61%)
Feb 11, 2020 1692 1701 1674 1678 16,899 -7.97(-0.47%)
Feb 10, 2020 1627 1686 1624 1686 20,074 +59.67(+3.67%)
Feb 07, 2020 1629 1650 1619 1626 30,641 -10.62(-0.65%)
Feb 06, 2020 1661 1661 1635 1637 13,448 -1.62(-0.10%)
Feb 05, 2020 1659 1659 1631 1638 29,822 -9.50(-0.58%)
Feb 04, 2020 1674 1691 1648 1648 20,671 -14.75(-0.89%)
Feb 03, 2020 1632 1686 1626 1662 28,148 +33.03(+2.03%)
Jan 31, 2020 1642 1656 1626 1629 21,438 -11.74(-0.72%)
Jan 30, 2020 1624 1644 1624 1641 8,337 +14.29(+0.88%)
Jan 29, 2020 1643 1643 1616 1627 17,695 -17.16(-1.04%)
Jan 28, 2020 1636 1657 1626 1644 16,953 +11.92(+0.73%)
Jan 27, 2020 1643 1659 1606 1632 36,637 -29.03(-1.75%)
Jan 24, 2020 1633 1687 1629 1661 49,884 +32.25(+1.98%)
Jan 23, 2020 1585 1633 1585 1629 30,716 +50.71(+3.21%)
Jan 22, 2020 1554 1584 1554 1578 41,431 +29.31(+1.89%)
Jan 21, 2020 1555 1569 1544 1549 38,898 -10.37(-0.67%)
Jan 17, 2020 1584 1584 1559 1559 29,909 -24.14(-1.52%)
Jan 16, 2020 1595 1596 1576 1583 28,597 -13.13(-0.82%)
Jan 15, 2020 1593 1634 1591 1596 26,184 +1.19(+0.07%)
Jan 14, 2020 1616 1638 1581 1595 27,870 -20.44(-1.27%)
Jan 13, 2020 1542 1623 1541 1616 53,276 +71.01(+4.60%)
Jan 10, 2020 1518 1561 1505 1545 47,374 +32.11(+2.12%)
Jan 09, 2020 1486 1516 1486 1513 27,493 +30.50(+2.06%)
Jan 08, 2020 1489 1496 1470 1482 24,160 -4.75(-0.32%)
Jan 07, 2020 1484 1501 1475 1487 25,095 +4.27(+0.29%)
Jan 06, 2020 1467 1495 1465 1483 30,234 +15.99(+1.09%)
Jan 03, 2020 1443 1481 1436 1467 26,772 +16.01(+1.10%)
Jan 02, 2020 1429 1451 1412 1451 31,082 +27.32(+1.92%)
Dec 31, 2019 1431 1434 1423 1423 24,785 -5.20(-0.36%)
Dec 30, 2019 1434 1436 1426 1428 12,796 -3.45(-0.24%)
Dec 27, 2019 1452 1455 1432 1432 15,582 -18.64(-1.29%)
Dec 26, 2019 1439 1461 1426 1451 12,502 +14.73(+1.03%)
Dec 24, 2019 1438 1443 1436 1436 6,693 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1434 1436 30,517 -20.16(-1.38%)
Dec 20, 2019 1419 1461 1419 1456 92,239 +41.51(+2.93%)
Dec 19, 2019 1405 1421 1401 1414 40,022 +9.60(+0.68%)
Dec 18, 2019 1417 1417 1398 1405 36,202 -10.36(-0.73%)
Dec 17, 2019 1450 1452 1405 1415 38,106 -34.70(-2.39%)
Dec 16, 2019 1444 1450 1439 1450 42,179 +1.72(+0.12%)
Dec 13, 2019 1447 1449 1441 1448 15,687 -0.37(-0.03%)
Dec 12, 2019 1461 1461 1440 1449 20,186 -13.51(-0.92%)
Dec 11, 2019 1462 1465 1452 1462 13,079 +2.81(+0.19%)
Dec 10, 2019 1467 1467 1451 1459 19,964 -5.96(-0.41%)
Dec 09, 2019 1465 1471 1461 1465 14,376 +1.50(+0.10%)
Dec 06, 2019 1479 1485 1464 1464 21,020 -10.49(-0.71%)
Dec 05, 2019 1453 1474 1448 1474 18,140 +27.54(+1.90%)
Dec 04, 2019 1449 1460 1446 1447 34,742 -7.02(-0.48%)
Dec 03, 2019 1452 1464 1435 1454 32,186 -6.62(-0.45%)
Dec 02, 2019 1463 1465 1440 1460 29,057 -7.50(-0.51%)
Nov 29, 2019 1464 1474 1452 1468 16,837 +2.34(+0.16%)
Nov 27, 2019 1482 1482 1452 1465 28,968 -2.18(-0.15%)
Nov 26, 2019 1466 1477 1458 1468 52,168 -1.76(-0.12%)
Nov 25, 2019 1469 1501 1455 1469 41,157 +0.92(+0.06%)
Nov 22, 2019 1468 1481 1454 1468 24,576 +2.30(+0.16%)
Nov 21, 2019 1475 1483 1454 1466 26,072 -13.58(-0.92%)
Nov 20, 2019 1478 1493 1474 1480 37,834 +3.78(+0.26%)
Nov 19, 2019 1452 1487 1452 1476 26,139 +24.76(+1.71%)
Nov 18, 2019 1407 1454 1407 1451 27,746 +42.51(+3.02%)
Nov 15, 2019 1439 1439 1380 1409 49,437 -29.93(-2.08%)
Nov 14, 2019 1432 1439 1424 1439 20,356 +6.73(+0.47%)
Nov 13, 2019 1421 1442 1421 1432 27,119 +7.82(+0.55%)
Nov 12, 2019 1411 1427 1394 1424 43,190 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,171 +48.94(+3.60%)
Nov 08, 2019 1307 1372 1307 1361 23,671 +65.69(+5.07%)
Nov 07, 2019 1284 1297 1273 1295 38,479 +12.92(+1.01%)
Nov 06, 2019 1272 1287 1270 1282 26,088 +11.71(+0.92%)
Nov 05, 2019 1270 1277 1258 1270 25,331 +2.28(+0.18%)
Nov 04, 2019 1280 1289 1265 1268 34,638 -15.55(-1.21%)
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.