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 (%)
Jun 30, 2021 1800 1824 1793 1812 34,845 +21.39(+1.19%)
Jun 29, 2021 1797 1806 1786 1791 28,271 -6.97(-0.39%)
Jun 28, 2021 1808 1814 1787 1798 44,647 -5.68(-0.31%)
Jun 25, 2021 1753 1803 1751 1803 100,381 +48.34(+2.75%)
Jun 24, 2021 1754 1765 1738 1755 30,719 +2.43(+0.14%)
Jun 23, 2021 1765 1772 1745 1753 60,616 -14.33(-0.81%)
Jun 22, 2021 1760 1784 1758 1767 52,218 +10.27(+0.58%)
Jun 21, 2021 1792 1792 1743 1757 69,269 -33.74(-1.88%)
Jun 18, 2021 1707 1797 1707 1790 103,022 +67.93(+3.94%)
Jun 17, 2021 1705 1730 1705 1723 26,050 +17.24(+1.01%)
Jun 16, 2021 1702 1707 1690 1705 37,195 -0.01(-0.00%)
Jun 15, 2021 1720 1720 1698 1705 48,119 -9.53(-0.56%)
Jun 14, 2021 1713 1715 1698 1715 22,597 +2.27(+0.13%)
Jun 11, 2021 1684 1713 1677 1713 28,460 +27.84(+1.65%)
Jun 10, 2021 1683 1695 1673 1685 30,110 +5.42(+0.32%)
Jun 09, 2021 1663 1683 1651 1679 19,806 +20.22(+1.22%)
Jun 08, 2021 1698 1698 1654 1659 32,523 -24.76(-1.47%)
Jun 07, 2021 1673 1687 1659 1684 32,887 +2.08(+0.12%)
Jun 04, 2021 1684 1684 1661 1682 25,537 +14.33(+0.86%)
Jun 03, 2021 1686 1688 1658 1667 31,455 -29.41(-1.73%)
Jun 02, 2021 1686 1702 1682 1697 39,149 +5.75(+0.34%)
Jun 01, 2021 1727 1731 1690 1691 33,208 -28.94(-1.68%)
May 28, 2021 1707 1738 1707 1720 40,425 +17.62(+1.04%)
May 27, 2021 1704 1728 1685 1702 92,843 +2.32(+0.14%)
May 26, 2021 1752 1759 1676 1700 69,035 -46.99(-2.69%)
May 25, 2021 1709 1749 1697 1747 76,882 +37.51(+2.19%)
May 24, 2021 1682 1720 1678 1710 36,568 +32.81(+1.96%)
May 21, 2021 1696 1727 1661 1677 60,652 -12.22(-0.72%)
May 20, 2021 1638 1691 1632 1689 64,793 +63.21(+3.89%)
May 19, 2021 1593 1631 1584 1626 67,471 +20.54(+1.28%)
May 18, 2021 1625 1631 1602 1605 58,985 -16.80(-1.04%)
May 17, 2021 1649 1653 1601 1622 61,296 -24.47(-1.49%)
May 14, 2021 1641 1662 1635 1646 44,999 +13.18(+0.81%)
May 13, 2021 1624 1669 1624 1633 36,044 +12.38(+0.76%)
May 12, 2021 1633 1645 1621 1621 34,086 -24.70(-1.50%)
May 11, 2021 1627 1683 1626 1646 50,428 -2.87(-0.17%)
May 10, 2021 1674 1676 1642 1648 24,895 -13.00(-0.78%)
May 07, 2021 1640 1707 1638 1661 109,101 +48.75(+3.02%)
May 06, 2021 1622 1655 1592 1613 69,513 +6.19(+0.39%)
May 05, 2021 1648 1649 1607 1607 85,125 -51.21(-3.09%)
May 04, 2021 1711 1746 1652 1658 62,409 -51.30(-3.00%)
May 03, 2021 1709 1731 1703 1709 32,295 +15.62(+0.92%)
Apr 30, 2021 1692 1725 1668 1693 59,087 -11.96(-0.70%)
Apr 29, 2021 1705 1740 1700 1705 28,441 -0.54(-0.03%)
Apr 28, 2021 1689 1710 1678 1706 20,597 +14.02(+0.83%)
Apr 27, 2021 1730 1743 1677 1692 35,635 -39.37(-2.27%)
Apr 26, 2021 1753 1756 1728 1731 32,834 -15.26(-0.87%)
Apr 23, 2021 1752 1752 1734 1747 23,148 -5.99(-0.34%)
Apr 22, 2021 1751 1764 1745 1753 44,689 +6.02(+0.34%)
Apr 21, 2021 1719 1761 1704 1747 38,145 +27.08(+1.57%)
Apr 20, 2021 1720 1739 1714 1719 19,462 +3.70(+0.22%)
Apr 19, 2021 1710 1723 1701 1716 19,214 +2.44(+0.14%)
Apr 16, 2021 1718 1722 1695 1713 30,864 +6.53(+0.38%)
Apr 15, 2021 1691 1719 1691 1707 15,076 +22.44(+1.33%)
Apr 14, 2021 1699 1714 1681 1684 38,283 -5.65(-0.33%)
Apr 13, 2021 1680 1697 1668 1690 32,891 +6.93(+0.41%)
Apr 12, 2021 1696 1712 1675 1683 39,800 -7.32(-0.43%)
Apr 09, 2021 1700 1700 1667 1690 55,493 +2.81(+0.17%)
Apr 08, 2021 1678 1693 1673 1688 39,422 +4.50(+0.27%)
Apr 07, 2021 1728 1728 1671 1683 29,774 -38.76(-2.25%)
Apr 06, 2021 1760 1767 1714 1722 48,184 -44.85(-2.54%)
Apr 05, 2021 1727 1772 1721 1767 44,407 +36.07(+2.08%)
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.