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

Cable One Inc (NY: CABO )

393.85 -4.52 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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.