Cable One Inc (NY: CABO )

1,800.54 USD +14.42 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 1793 1830 1789 1801 40,331 +14.42(+0.81%)
Oct 19, 2020 1827 1831 1786 1786 44,308 -28.87(-1.59%)
Oct 16, 2020 1841 1858 1815 1815 39,300 -23.32(-1.27%)
Oct 15, 2020 1821 1844 1821 1838 31,652 -16.71(-0.90%)
Oct 14, 2020 1878 1902 1851 1855 24,540 -14.98(-0.80%)
Oct 13, 2020 1834 1888 1803 1870 39,816 +31.32(+1.70%)
Oct 12, 2020 1848 1848 1812 1839 28,285 +2.82(+0.15%)
Oct 09, 2020 1842 1842 1820 1836 21,600 +5.73(+0.31%)
Oct 08, 2020 1863 1865 1818 1830 36,351 -19.70(-1.06%)
Oct 07, 2020 1857 1879 1836 1850 27,164 +4.79(+0.26%)
Oct 06, 2020 1850 1856 1826 1845 34,063 +7.38(+0.40%)
Oct 05, 2020 1865 1880 1833 1838 48,124 -3.63(-0.20%)
Oct 02, 2020 1843 1852 1819 1841 37,700 -9.94(-0.54%)
Oct 01, 2020 1891 1892 1840 1851 52,290 -34.20(-1.81%)
Sep 30, 2020 1798 1889 1798 1885 79,423 +80.43(+4.46%)
Sep 29, 2020 1800 1850 1800 1805 52,872 +42.32(+2.40%)
Sep 28, 2020 1770 1781 1748 1763 34,599 +5.74(+0.33%)
Sep 25, 2020 1688 1782 1687 1757 36,200 +57.87(+3.41%)
Sep 24, 2020 1723 1723 1694 1699 21,649 -33.86(-1.95%)
Sep 23, 2020 1757 1762 1728 1733 27,582 -26.42(-1.50%)
Sep 22, 2020 1742 1770 1742 1759 27,981 +32.90(+1.91%)
Sep 21, 2020 1701 1739 1701 1726 24,143 -5.79(-0.33%)
Sep 18, 2020 1772 1786 1710 1732 92,800 -39.00(-2.20%)
Sep 17, 2020 1800 1825 1764 1771 35,407 -54.88(-3.01%)
Sep 16, 2020 1848 1856 1816 1826 16,447 -6.88(-0.38%)
Sep 15, 2020 1811 1838 1804 1833 36,056 +33.34(+1.85%)
Sep 14, 2020 1789 1813 1787 1800 21,591 +25.26(+1.42%)
Sep 11, 2020 1790 1809 1753 1774 32,500 -13.70(-0.77%)
Sep 10, 2020 1824 1845 1787 1788 29,564 -34.02(-1.87%)
Sep 09, 2020 1807 1852 1807 1822 30,865 +29.85(+1.67%)
Sep 08, 2020 1818 1844 1792 1792 36,870 -52.74(-2.86%)
Sep 04, 2020 1900 1900 1818 1845 42,400 -41.09(-2.18%)
Sep 03, 2020 1837 1904 1837 1886 52,953 +35.59(+1.92%)
Sep 02, 2020 1840 1870 1838 1851 38,735 +16.47(+0.90%)
Sep 01, 2020 1840 1844 1818 1834 34,048 -6.29(-0.34%)
Aug 31, 2020 1853 1862 1818 1840 45,403 -15.76(-0.85%)
Aug 28, 2020 1880 1902 1852 1856 27,800 -12.18(-0.65%)
Aug 27, 2020 1815 1880 1815 1868 49,047 +65.78(+3.65%)
Aug 26, 2020 1823 1839 1791 1802 33,633 -27.00(-1.48%)
Aug 25, 2020 1850 1862 1826 1829 33,370 -12.25(-0.67%)
Aug 24, 2020 1839 1847 1821 1842 27,072 +15.44(+0.85%)
Aug 21, 2020 1842 1855 1811 1826 44,900 -30.39(-1.64%)
Aug 20, 2020 1853 1874 1850 1857 34,367 -16.96(-0.91%)
Aug 19, 2020 1920 1920 1866 1874 32,475 -36.23(-1.90%)
Aug 18, 2020 1939 1955 1902 1910 23,016 -18.12(-0.94%)
Aug 17, 2020 1884 1955 1884 1928 47,593 +57.83(+3.09%)
Aug 14, 2020 1889 1912 1867 1870 24,600 -15.64(-0.83%)
Aug 13, 2020 1862 1897 1846 1886 34,589 +20.72(+1.11%)
Aug 12, 2020 1889 1905 1862 1865 25,900 -0.91(-0.05%)
Aug 11, 2020 1920 1933 1864 1866 30,732 -43.84(-2.30%)
Aug 10, 2020 1915 1920 1886 1910 31,600 -2.10(-0.11%)
Aug 07, 2020 1864 1920 1864 1912 58,700 +74.92(+4.08%)
Aug 06, 2020 1818 1851 1808 1837 39,700 -0.41(-0.02%)
Aug 05, 2020 1848 1848 1795 1837 43,051 -12.25(-0.66%)
Aug 04, 2020 1852 1880 1828 1850 36,612 -12.73(-0.68%)
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.