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

Cable One Inc (NY: CABO )

389.24 +1.85 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 31, 2020 1641 1655 1625 1629 21,449 -11.73(-0.72%)
Jan 30, 2020 1623 1643 1623 1640 8,341 +14.28(+0.88%)
Jan 29, 2020 1643 1643 1615 1626 17,704 -17.16(-1.04%)
Jan 28, 2020 1635 1656 1625 1643 16,961 +11.92(+0.73%)
Jan 27, 2020 1642 1658 1606 1631 36,654 -29.01(-1.75%)
Jan 24, 2020 1632 1686 1629 1660 49,908 +32.23(+1.98%)
Jan 23, 2020 1585 1632 1585 1628 30,730 +50.69(+3.21%)
Jan 22, 2020 1553 1583 1553 1577 41,451 +29.29(+1.89%)
Jan 21, 2020 1554 1568 1544 1548 38,916 -10.36(-0.66%)
Jan 17, 2020 1584 1584 1558 1558 29,924 -24.13(-1.52%)
Jan 16, 2020 1594 1595 1575 1583 28,610 -13.12(-0.82%)
Jan 15, 2020 1592 1633 1590 1596 26,197 +1.18(+0.07%)
Jan 14, 2020 1615 1637 1580 1595 27,883 -20.42(-1.26%)
Jan 13, 2020 1541 1622 1540 1615 53,301 +70.97(+4.60%)
Jan 10, 2020 1517 1561 1504 1544 47,397 +32.09(+2.12%)
Jan 09, 2020 1485 1515 1485 1512 27,506 +30.49(+2.06%)
Jan 08, 2020 1488 1496 1470 1481 24,171 -4.75(-0.32%)
Jan 07, 2020 1484 1501 1474 1486 25,106 +4.28(+0.29%)
Jan 06, 2020 1466 1494 1464 1482 30,248 +15.98(+1.09%)
Jan 03, 2020 1442 1480 1436 1466 26,785 +15.99(+1.10%)
Jan 02, 2020 1428 1450 1411 1450 31,096 +27.31(+1.92%)
Dec 31, 2019 1430 1434 1423 1423 24,797 -5.20(-0.36%)
Dec 30, 2019 1434 1435 1426 1428 12,802 -3.44(-0.24%)
Dec 27, 2019 1451 1455 1431 1431 15,589 -18.64(-1.29%)
Dec 26, 2019 1438 1460 1425 1450 12,508 +14.73(+1.03%)
Dec 24, 2019 1437 1442 1435 1435 6,696 +0.07(+0.00%)
Dec 23, 2019 1454 1454 1433 1435 30,531 -20.15(-1.38%)
Dec 20, 2019 1418 1461 1418 1455 92,283 +41.49(+2.93%)
Dec 19, 2019 1404 1420 1401 1414 40,041 +9.60(+0.68%)
Dec 18, 2019 1416 1416 1397 1404 36,219 -10.36(-0.73%)
Dec 17, 2019 1449 1451 1404 1415 38,124 -34.68(-2.39%)
Dec 16, 2019 1443 1449 1438 1449 42,199 +1.71(+0.12%)
Dec 13, 2019 1446 1448 1440 1447 15,694 -0.36(-0.02%)
Dec 12, 2019 1460 1460 1439 1448 20,195 -13.51(-0.92%)
Dec 11, 2019 1462 1464 1451 1461 13,086 +2.81(+0.19%)
Dec 10, 2019 1466 1467 1450 1459 19,973 -5.96(-0.41%)
Dec 09, 2019 1464 1471 1460 1464 14,383 +1.50(+0.10%)
Dec 06, 2019 1479 1484 1463 1463 21,030 -10.48(-0.71%)
Dec 05, 2019 1452 1473 1448 1473 18,149 +27.52(+1.90%)
Dec 04, 2019 1448 1459 1445 1446 34,758 -7.01(-0.48%)
Dec 03, 2019 1451 1464 1434 1453 32,201 -6.62(-0.45%)
Dec 02, 2019 1462 1464 1439 1460 29,071 -7.49(-0.51%)
Nov 29, 2019 1463 1473 1451 1467 16,845 +2.33(+0.16%)
Nov 27, 2019 1481 1481 1451 1465 28,982 -2.18(-0.15%)
Nov 26, 2019 1466 1476 1458 1467 52,193 -1.76(-0.12%)
Nov 25, 2019 1468 1500 1454 1469 41,176 +0.92(+0.06%)
Nov 22, 2019 1467 1481 1453 1468 24,587 +2.30(+0.16%)
Nov 21, 2019 1475 1482 1453 1465 26,085 -13.57(-0.92%)
Nov 20, 2019 1477 1492 1473 1479 37,852 +3.78(+0.26%)
Nov 19, 2019 1451 1486 1451 1475 26,152 +24.74(+1.71%)
Nov 18, 2019 1406 1453 1406 1451 27,759 +42.50(+3.02%)
Nov 15, 2019 1438 1438 1379 1408 49,460 -29.92(-2.08%)
Nov 14, 2019 1432 1438 1423 1438 20,365 +6.73(+0.47%)
Nov 13, 2019 1421 1441 1421 1431 27,132 +7.81(+0.55%)
Nov 12, 2019 1411 1426 1394 1423 43,210 +14.62(+1.04%)
Nov 11, 2019 1354 1409 1354 1409 38,189 +48.91(+3.60%)
Nov 08, 2019 1307 1371 1307 1360 23,682 +65.66(+5.07%)
Nov 07, 2019 1283 1297 1273 1294 38,497 +12.92(+1.01%)
Nov 06, 2019 1271 1286 1269 1281 26,100 +11.71(+0.92%)
Nov 05, 2019 1269 1277 1258 1270 25,343 +2.27(+0.18%)
Nov 04, 2019 1279 1288 1264 1267 34,654 -15.54(-1.21%)
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.