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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2016 383.70 397.94 383.70 391.82 44,869 +8.49(+2.22%)
Jan 28, 2016 385.34 387.25 381.95 383.33 15,898 +1.59(+0.42%)
Jan 27, 2016 384.56 387.02 378.94 381.75 20,073 -1.50(-0.39%)
Jan 26, 2016 386.73 391.75 380.51 383.24 44,543 -4.04(-1.04%)
Jan 25, 2016 383.63 393.18 379.99 387.28 44,408 +2.78(+0.72%)
Jan 22, 2016 373.88 384.75 373.88 384.50 27,616 +11.90(+3.19%)
Jan 21, 2016 376.44 385.34 372.60 372.60 41,184 -1.05(-0.28%)
Jan 20, 2016 378.88 383.48 369.53 373.65 40,359 -9.83(-2.56%)
Jan 19, 2016 384.86 386.62 377.77 383.48 23,518 -0.48(-0.13%)
Jan 15, 2016 379.59 383.96 383.96 383.96 47,627 +0.78(+0.20%)
Jan 14, 2016 386.13 389.53 380.01 383.18 42,403 +0.80(+0.21%)
Jan 13, 2016 387.28 390.23 380.90 382.38 66,954 -4.90(-1.27%)
Jan 12, 2016 386.77 391.22 384.41 387.28 27,368 -2.19(-0.56%)
Jan 11, 2016 387.93 400.75 379.99 389.46 34,437 +3.64(+0.94%)
Jan 08, 2016 386.53 393.66 382.72 385.82 40,902 -0.71(-0.18%)
Jan 07, 2016 389.08 401.29 384.79 386.53 41,422 -8.95(-2.26%)
Jan 06, 2016 388.92 401.27 381.87 395.48 92,107 +3.88(+0.99%)
Jan 05, 2016 393.36 398.86 385.65 391.60 29,546 -1.76(-0.45%)
Jan 04, 2016 390.39 399.44 382.28 393.36 46,213 -1.81(-0.46%)
Dec 31, 2015 395.58 395.17 395.17 395.17 43,896 -4.12(-1.03%)
Dec 30, 2015 403.51 408.22 389.11 399.29 23,161 -1.89(-0.47%)
Dec 29, 2015 413.70 419.26 398.21 401.18 30,440 -8.54(-2.08%)
Dec 28, 2015 397.46 416.31 396.70 409.71 25,772 +13.30(+3.35%)
Dec 24, 2015 392.55 396.42 396.42 396.42 22,606 +4.96(+1.27%)
Dec 23, 2015 394.81 396.39 382.78 391.46 27,314 -1.28(-0.33%)
Dec 22, 2015 398.65 402.08 392.14 392.75 23,069 -5.40(-1.36%)
Dec 21, 2015 396.78 402.82 383.36 398.15 33,996 +0.34(+0.08%)
Dec 18, 2015 405.65 407.96 391.85 397.81 63,528 -11.33(-2.77%)
Dec 17, 2015 395.46 412.23 383.42 409.14 35,971 +12.39(+3.12%)
Dec 16, 2015 389.75 399.02 383.18 396.75 28,548 +4.62(+1.18%)
Dec 15, 2015 400.82 413.19 391.29 392.13 33,966 -7.19(-1.80%)
Dec 14, 2015 400.04 406.42 397.63 399.32 32,777 -2.01(-0.50%)
Dec 11, 2015 400.58 401.95 396.65 401.33 25,162 +2.92(+0.73%)
Dec 10, 2015 396.25 400.85 395.39 398.41 20,241 +4.80(+1.22%)
Dec 09, 2015 398.64 402.65 391.16 393.61 31,847 -3.74(-0.94%)
Dec 08, 2015 401.86 405.50 395.58 397.35 32,080 -6.77(-1.68%)
Dec 07, 2015 400.10 404.59 400.10 404.12 25,934 +1.75(+0.43%)
Dec 04, 2015 397.84 409.10 389.93 402.37 38,326 +7.83(+1.98%)
Dec 03, 2015 410.69 413.70 392.74 394.54 37,015 -21.79(-5.23%)
Dec 02, 2015 411.70 419.16 408.68 416.33 22,648 +5.27(+1.28%)
Dec 01, 2015 408.33 419.25 408.33 411.06 43,486 +4.41(+1.08%)
Nov 30, 2015 406.26 406.73 402.77 406.65 19,988 -0.19(-0.05%)
Nov 27, 2015 400.15 406.84 398.07 406.84 11,297 +4.82(+1.20%)
Nov 25, 2015 410.06 402.02 402.02 402.02 10,754 -7.84(-1.91%)
Nov 24, 2015 407.07 413.66 405.50 409.86 34,761 -1.08(-0.26%)
Nov 23, 2015 398.75 415.33 398.75 410.94 43,700 +9.41(+2.34%)
Nov 20, 2015 415.07 416.24 396.85 401.53 25,135 -12.67(-3.06%)
Nov 19, 2015 423.28 423.28 411.46 414.20 12,716 -9.85(-2.32%)
Nov 18, 2015 427.28 427.37 419.74 424.05 19,078 -4.08(-0.95%)
Nov 17, 2015 430.37 432.02 423.43 428.13 11,633 -1.49(-0.35%)
Nov 16, 2015 420.08 433.20 420.08 429.62 16,389 +2.25(+0.53%)
Nov 13, 2015 419.59 432.84 419.59 427.36 17,470 -3.66(-0.85%)
Nov 12, 2015 433.12 434.50 428.77 431.03 20,206 -3.69(-0.85%)
Nov 11, 2015 445.10 446.96 431.44 434.71 23,076 -10.82(-2.43%)
Nov 10, 2015 428.99 447.65 414.62 445.53 29,550 +14.52(+3.37%)
Nov 09, 2015 414.70 431.46 413.85 431.02 24,056 +15.03(+3.61%)
Nov 06, 2015 396.05 416.03 396.05 415.99 18,586 +19.02(+4.79%)
Nov 05, 2015 399.09 400.77 390.61 396.96 28,615 -2.12(-0.53%)
Nov 04, 2015 401.58 401.94 397.92 399.09 41,123 -0.19(-0.05%)
Nov 03, 2015 403.86 403.86 397.25 399.28 15,727 -4.59(-1.14%)
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.