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

Cable One Inc (NY: CABO )

393.75 +1.42 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 1118 1124 1098 1103 63,867 -11.10(-1.00%)
Aug 30, 2022 1125 1136 1110 1114 48,633 -10.71(-0.95%)
Aug 29, 2022 1153 1153 1117 1125 56,870 -31.27(-2.70%)
Aug 26, 2022 1199 1199 1153 1156 52,812 -47.27(-3.93%)
Aug 25, 2022 1186 1205 1178 1204 45,981 +26.66(+2.27%)
Aug 24, 2022 1206 1209 1167 1177 106,794 -35.18(-2.90%)
Aug 23, 2022 1241 1241 1208 1212 44,020 -36.45(-2.92%)
Aug 22, 2022 1279 1288 1244 1248 37,959 -43.19(-3.34%)
Aug 19, 2022 1292 1302 1275 1292 29,016 -4.69(-0.36%)
Aug 18, 2022 1314 1324 1296 1296 43,606 -17.85(-1.36%)
Aug 17, 2022 1348 1348 1313 1314 32,154 -38.31(-2.83%)
Aug 16, 2022 1354 1366 1350 1353 21,382 -0.12(-0.01%)
Aug 15, 2022 1336 1362 1334 1353 29,022 +24.79(+1.87%)
Aug 12, 2022 1313 1333 1309 1328 18,590 +25.44(+1.95%)
Aug 11, 2022 1324 1348 1298 1302 31,948 -6.31(-0.48%)
Aug 10, 2022 1299 1323 1299 1309 29,684 +30.08(+2.35%)
Aug 09, 2022 1303 1305 1265 1279 56,094 -16.15(-1.25%)
Aug 08, 2022 1323 1361 1295 1295 49,743 -35.20(-2.65%)
Aug 05, 2022 1354 1372 1322 1330 69,181 -68.02(-4.87%)
Aug 04, 2022 1380 1420 1380 1398 42,985 +9.22(+0.66%)
Aug 03, 2022 1366 1404 1349 1389 38,829 +35.89(+2.65%)
Aug 02, 2022 1362 1387 1343 1353 76,009 -8.68(-0.64%)
Aug 01, 2022 1331 1362 1331 1362 41,549 +26.71(+2.00%)
Jul 29, 2022 1334 1348 1325 1335 66,132 -8.61(-0.64%)
Jul 28, 2022 1379 1389 1337 1344 74,595 -52.30(-3.75%)
Jul 27, 2022 1394 1405 1386 1396 35,451 -1.38(-0.10%)
Jul 26, 2022 1387 1408 1383 1397 26,674 +14.95(+1.08%)
Jul 25, 2022 1383 1400 1378 1382 27,359 -9.51(-0.68%)
Jul 22, 2022 1406 1411 1385 1392 40,527 -16.49(-1.17%)
Jul 21, 2022 1362 1410 1354 1408 71,473 +44.10(+3.23%)
Jul 20, 2022 1357 1366 1339 1364 28,000 +14.21(+1.05%)
Jul 19, 2022 1317 1351 1317 1350 30,101 +39.27(+3.00%)
Jul 18, 2022 1338 1338 1306 1311 46,192 -24.58(-1.84%)
Jul 15, 2022 1326 1342 1314 1335 37,631 +30.34(+2.33%)
Jul 14, 2022 1304 1310 1287 1305 40,148 -0.09(-0.01%)
Jul 13, 2022 1298 1319 1291 1305 43,265 +3.58(+0.28%)
Jul 12, 2022 1253 1308 1252 1301 56,316 +36.41(+2.88%)
Jul 11, 2022 1289 1292 1257 1265 50,668 -32.17(-2.48%)
Jul 08, 2022 1276 1304 1275 1297 90,816 +15.27(+1.19%)
Jul 07, 2022 1281 1293 1272 1282 43,824 +4.70(+0.37%)
Jul 06, 2022 1279 1304 1274 1277 39,248 -9.03(-0.70%)
Jul 05, 2022 1254 1286 1238 1286 46,535 +33.33(+2.66%)
Jul 01, 2022 1253 1274 1238 1253 57,116 +2.71(+0.22%)
Jun 30, 2022 1213 1250 1207 1250 58,667 +31.57(+2.59%)
Jun 29, 2022 1210 1223 1200 1219 44,626 +7.10(+0.59%)
Jun 28, 2022 1241 1253 1208 1212 49,143 -22.55(-1.83%)
Jun 27, 2022 1234 1240 1215 1234 56,543 +5.95(+0.48%)
Jun 24, 2022 1194 1234 1193 1228 81,504 +33.65(+2.82%)
Jun 23, 2022 1184 1196 1177 1194 37,181 +22.52(+1.92%)
Jun 22, 2022 1149 1198 1149 1172 64,213 +8.35(+0.72%)
Jun 21, 2022 1185 1193 1163 1164 60,823 -13.80(-1.17%)
Jun 17, 2022 1139 1194 1139 1177 80,242 +45.49(+4.02%)
Jun 16, 2022 1183 1186 1124 1132 71,462 -71.47(-5.94%)
Jun 15, 2022 1189 1219 1178 1203 64,115 +16.67(+1.40%)
Jun 14, 2022 1186 1205 1157 1187 61,450 -6.28(-0.53%)
Jun 13, 2022 1231 1231 1185 1193 61,443 -50.61(-4.07%)
Jun 10, 2022 1265 1270 1243 1244 43,170 -29.52(-2.32%)
Jun 09, 2022 1278 1295 1266 1273 46,656 -8.76(-0.68%)
Jun 08, 2022 1258 1283 1254 1282 57,761 +21.51(+1.71%)
Jun 07, 2022 1246 1261 1236 1260 30,916 +4.82(+0.38%)
Jun 06, 2022 1258 1267 1244 1256 41,050 +6.07(+0.49%)
Jun 03, 2022 1244 1257 1233 1249 30,026 +0.23(+0.02%)
Jun 02, 2022 1230 1261 1230 1249 39,136 +15.66(+1.27%)
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.