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 (%)
Apr 30, 2020 1879 1885 1827 1831 81,430 -45.11(-2.41%)
Apr 29, 2020 1788 1882 1787 1876 57,656 +100.36(+5.65%)
Apr 28, 2020 1798 1822 1747 1775 44,172 -2.89(-0.16%)
Apr 27, 2020 1765 1823 1765 1778 53,212 +42.24(+2.43%)
Apr 24, 2020 1658 1760 1636 1736 92,167 +65.30(+3.91%)
Apr 23, 2020 1651 1685 1624 1671 63,059 +27.54(+1.68%)
Apr 22, 2020 1608 1660 1608 1643 61,824 +78.29(+5.00%)
Apr 21, 2020 1694 1694 1561 1565 106,412 -141.69(-8.30%)
Apr 20, 2020 1627 1714 1627 1706 112,062 +8.08(+0.48%)
Apr 17, 2020 1610 1703 1610 1698 70,954 +41.23(+2.49%)
Apr 16, 2020 1652 1691 1634 1657 42,335 +30.21(+1.86%)
Apr 15, 2020 1638 1666 1627 1627 24,787 -27.61(-1.67%)
Apr 14, 2020 1614 1656 1597 1655 24,448 +71.81(+4.54%)
Apr 13, 2020 1632 1642 1553 1583 20,239 -48.12(-2.95%)
Apr 09, 2020 1651 1696 1613 1631 62,072 +18.88(+1.17%)
Apr 08, 2020 1626 1651 1609 1612 26,556 -3.63(-0.22%)
Apr 07, 2020 1603 1650 1589 1616 67,620 +40.33(+2.56%)
Apr 06, 2020 1522 1588 1495 1575 40,183 +105.05(+7.15%)
Apr 03, 2020 1527 1527 1443 1470 33,962 -65.70(-4.28%)
Apr 02, 2020 1446 1545 1425 1536 39,625 +61.36(+4.16%)
Apr 01, 2020 1511 1559 1431 1475 29,447 -98.65(-6.27%)
Mar 31, 2020 1575 1619 1552 1573 56,822 -9.09(-0.57%)
Mar 30, 2020 1418 1591 1418 1582 31,768 +178.12(+12.68%)
Mar 27, 2020 1391 1420 1369 1404 35,738 -25.30(-1.77%)
Mar 26, 2020 1380 1441 1380 1430 23,522 +101.11(+7.61%)
Mar 25, 2020 1339 1381 1278 1328 45,398 +9.01(+0.68%)
Mar 24, 2020 1255 1338 1253 1319 42,979 +105.42(+8.68%)
Mar 23, 2020 1220 1250 1155 1214 71,812 -2.28(-0.19%)
Mar 20, 2020 1189 1246 1189 1216 86,629 +23.43(+1.96%)
Mar 19, 2020 1111 1246 1088 1193 54,474 +80.85(+7.27%)
Mar 18, 2020 1102 1171 986.99 1112 60,619 -64.33(-5.47%)
Mar 17, 2020 1162 1194 1097 1176 61,689 +41.82(+3.69%)
Mar 16, 2020 1158 1222 1123 1134 50,014 -184.09(-13.96%)
Mar 13, 2020 1296 1326 1170 1319 65,311 +74.55(+5.99%)
Mar 12, 2020 1349 1397 1244 1244 56,931 -183.38(-12.85%)
Mar 11, 2020 1478 1502 1411 1427 29,286 -90.50(-5.96%)
Mar 10, 2020 1432 1518 1387 1518 55,203 +105.70(+7.48%)
Mar 09, 2020 1425 1489 1412 1412 30,682 -117.90(-7.71%)
Mar 06, 2020 1539 1566 1497 1530 39,396 -38.10(-2.43%)
Mar 05, 2020 1581 1644 1564 1568 36,872 -25.52(-1.60%)
Mar 04, 2020 1565 1627 1559 1594 38,929 +51.38(+3.33%)
Mar 03, 2020 1515 1573 1507 1542 41,726 -12.98(-0.83%)
Mar 02, 2020 1511 1565 1487 1555 45,930 +50.01(+3.32%)
Feb 28, 2020 1341 1530 1268 1505 75,970 +4.64(+0.31%)
Feb 27, 2020 1504 1507 1442 1501 98,570 -30.46(-1.99%)
Feb 26, 2020 1597 1607 1521 1531 85,021 -62.20(-3.90%)
Feb 25, 2020 1686 1686 1586 1593 63,758 -86.00(-5.12%)
Feb 24, 2020 1656 1686 1639 1679 28,698 -2.28(-0.14%)
Feb 21, 2020 1693 1701 1675 1682 37,724 -12.20(-0.72%)
Feb 20, 2020 1727 1746 1686 1694 32,255 -35.65(-2.06%)
Feb 19, 2020 1725 1747 1716 1729 21,819 +8.29(+0.48%)
Feb 18, 2020 1697 1731 1674 1721 27,967 +23.53(+1.39%)
Feb 14, 2020 1721 1732 1698 1698 20,481 -22.72(-1.32%)
Feb 13, 2020 1704 1750 1704 1720 32,468 +16.50(+0.97%)
Feb 12, 2020 1682 1708 1674 1704 19,809 +27.00(+1.61%)
Feb 11, 2020 1691 1700 1673 1677 16,907 -7.96(-0.47%)
Feb 10, 2020 1626 1685 1623 1685 20,083 +59.64(+3.67%)
Feb 07, 2020 1628 1649 1618 1625 30,656 -10.61(-0.65%)
Feb 06, 2020 1660 1660 1635 1636 13,455 -1.63(-0.10%)
Feb 05, 2020 1659 1659 1630 1637 29,836 -9.49(-0.58%)
Feb 04, 2020 1673 1691 1647 1647 20,681 -14.74(-0.89%)
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.