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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 1758 1790 1699 1778 357,676 +33.71(+1.93%)
May 28, 2020 1757 1767 1725 1745 78,138 +9.55(+0.55%)
May 27, 2020 1680 1741 1602 1735 100,916 +49.58(+2.94%)
May 26, 2020 1708 1708 1670 1686 39,742 +11.67(+0.70%)
May 22, 2020 1718 1720 1669 1674 42,547 -56.33(-3.26%)
May 21, 2020 1720 1737 1687 1730 48,166 +21.67(+1.27%)
May 20, 2020 1708 1783 1674 1708 117,686 -48.22(-2.74%)
May 19, 2020 1776 1815 1694 1757 69,223 -60.16(-3.31%)
May 18, 2020 1749 1847 1749 1817 33,651 +89.33(+5.17%)
May 15, 2020 1699 1746 1668 1728 54,073 -8.01(-0.46%)
May 14, 2020 1756 1781 1715 1736 27,500 -23.93(-1.36%)
May 13, 2020 1796 1820 1706 1759 41,921 -22.26(-1.25%)
May 12, 2020 1924 1924 1782 1782 40,802 -16.27(-0.90%)
May 11, 2020 1737 1846 1737 1798 69,687 +61.76(+3.56%)
May 08, 2020 1833 1837 1733 1736 91,467 -62.79(-3.49%)
May 07, 2020 1841 1860 1799 1799 29,881 -13.31(-0.73%)
May 06, 2020 1824 1858 1802 1812 35,180 +5.46(+0.30%)
May 05, 2020 1737 1807 1737 1807 28,757 +43.57(+2.47%)
May 04, 2020 1756 1767 1729 1763 28,839 +11.04(+0.63%)
May 01, 2020 1761 1771 1716 1752 25,921 -48.33(-2.68%)
Apr 30, 2020 1848 1854 1797 1801 82,782 -44.37(-2.40%)
Apr 29, 2020 1759 1852 1757 1845 58,613 +98.72(+5.65%)
Apr 28, 2020 1769 1792 1719 1746 44,906 -2.85(-0.16%)
Apr 27, 2020 1736 1793 1736 1749 54,096 +41.56(+2.43%)
Apr 24, 2020 1631 1731 1609 1708 93,698 +64.23(+3.91%)
Apr 23, 2020 1624 1657 1597 1643 64,107 +27.09(+1.68%)
Apr 22, 2020 1581 1633 1581 1616 62,851 +77.01(+5.00%)
Apr 21, 2020 1666 1666 1535 1539 108,179 -139.37(-8.30%)
Apr 20, 2020 1600 1686 1600 1679 113,923 +7.94(+0.48%)
Apr 17, 2020 1584 1675 1584 1671 72,133 +40.56(+2.49%)
Apr 16, 2020 1625 1663 1607 1630 43,038 +29.72(+1.86%)
Apr 15, 2020 1611 1638 1600 1600 25,198 -27.16(-1.67%)
Apr 14, 2020 1587 1628 1571 1628 24,854 +70.64(+4.54%)
Apr 13, 2020 1605 1615 1527 1557 20,575 -47.34(-2.95%)
Apr 09, 2020 1624 1669 1587 1604 63,103 +18.57(+1.17%)
Apr 08, 2020 1599 1624 1583 1586 26,997 -3.57(-0.22%)
Apr 07, 2020 1577 1623 1563 1589 68,743 +39.67(+2.56%)
Apr 06, 2020 1497 1562 1471 1550 40,851 +103.34(+7.15%)
Apr 03, 2020 1502 1502 1420 1446 34,526 -64.63(-4.28%)
Apr 02, 2020 1423 1520 1402 1511 40,283 +60.36(+4.16%)
Apr 01, 2020 1487 1533 1408 1450 29,936 -97.04(-6.27%)
Mar 31, 2020 1550 1593 1526 1548 57,765 -8.94(-0.57%)
Mar 30, 2020 1395 1565 1395 1556 32,296 +175.21(+12.68%)
Mar 27, 2020 1369 1397 1347 1381 36,332 -24.89(-1.77%)
Mar 26, 2020 1357 1418 1357 1406 23,913 +99.46(+7.61%)
Mar 25, 2020 1317 1359 1257 1307 46,152 +8.86(+0.68%)
Mar 24, 2020 1235 1316 1233 1298 43,693 +103.70(+8.68%)
Mar 23, 2020 1200 1229 1136 1194 73,005 -2.25(-0.19%)
Mar 20, 2020 1169 1225 1169 1196 88,068 +23.06(+1.97%)
Mar 19, 2020 1093 1226 1070 1173 55,378 +79.53(+7.27%)
Mar 18, 2020 1084 1152 970.87 1094 61,626 -63.29(-5.47%)
Mar 17, 2020 1143 1175 1079 1157 62,714 +41.14(+3.69%)
Mar 16, 2020 1139 1202 1105 1116 50,844 -181.08(-13.96%)
Mar 13, 2020 1274 1304 1151 1297 66,396 +73.33(+5.99%)
Mar 12, 2020 1327 1374 1224 1224 57,877 -180.39(-12.85%)
Mar 11, 2020 1454 1478 1388 1404 29,773 -89.02(-5.96%)
Mar 10, 2020 1409 1493 1364 1493 56,120 +103.98(+7.49%)
Mar 09, 2020 1402 1465 1389 1389 31,192 -115.98(-7.71%)
Mar 06, 2020 1513 1540 1473 1505 40,050 -37.47(-2.43%)
Mar 05, 2020 1555 1617 1539 1543 37,484 -25.11(-1.60%)
Mar 04, 2020 1540 1600 1534 1568 39,576 +50.54(+3.33%)
Mar 03, 2020 1490 1548 1482 1517 42,419 -12.76(-0.83%)
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.