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: 7:00 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 (%)
Oct 31, 2018 838.87 858.84 836.98 848.00 34,251 +16.89(+2.03%)
Oct 30, 2018 808.17 833.33 808.17 831.11 33,644 +23.57(+2.92%)
Oct 29, 2018 812.66 825.30 799.97 807.54 38,531 +2.51(+0.31%)
Oct 26, 2018 816.90 823.51 802.71 805.03 39,399 -22.02(-2.66%)
Oct 25, 2018 819.92 834.49 818.01 827.05 58,952 +10.65(+1.30%)
Oct 24, 2018 844.46 844.65 815.74 816.40 52,379 -25.52(-3.03%)
Oct 23, 2018 837.28 851.61 826.23 841.92 60,281 -3.66(-0.43%)
Oct 22, 2018 844.00 861.33 842.57 845.59 64,987 +2.65(+0.31%)
Oct 19, 2018 833.95 843.28 828.14 842.94 73,412 +14.57(+1.76%)
Oct 18, 2018 826.39 829.87 816.05 828.37 22,212 +1.12(+0.14%)
Oct 17, 2018 826.88 833.44 816.06 827.25 32,845 +1.35(+0.16%)
Oct 16, 2018 814.14 825.90 810.48 825.90 29,170 +17.24(+2.13%)
Oct 15, 2018 791.19 817.85 791.19 808.66 38,025 +17.53(+2.22%)
Oct 12, 2018 805.37 806.59 791.02 791.12 34,540 -1.50(-0.19%)
Oct 11, 2018 808.49 810.59 790.74 792.63 36,287 -17.07(-2.11%)
Oct 10, 2018 837.70 839.73 809.50 809.70 32,339 -27.69(-3.31%)
Oct 09, 2018 825.88 839.73 821.28 837.39 47,187 +12.20(+1.48%)
Oct 08, 2018 817.21 828.05 813.60 825.19 25,788 +5.97(+0.73%)
Oct 05, 2018 829.33 833.15 814.24 819.21 24,611 -8.87(-1.07%)
Oct 04, 2018 828.62 831.43 824.27 828.08 18,384 -1.39(-0.17%)
Oct 03, 2018 835.88 839.85 825.54 829.48 39,393 -1.51(-0.18%)
Oct 02, 2018 827.00 841.52 824.69 830.99 42,182 +6.34(+0.77%)
Oct 01, 2018 839.21 848.46 820.71 824.65 50,562 -11.87(-1.42%)
Sep 28, 2018 828.28 837.34 828.28 836.52 30,949 +5.60(+0.67%)
Sep 27, 2018 831.77 837.74 828.93 830.92 32,499 +0.37(+0.04%)
Sep 26, 2018 821.84 839.22 821.03 830.55 50,103 +8.70(+1.06%)
Sep 25, 2018 815.55 821.85 806.67 821.85 58,923 +6.61(+0.81%)
Sep 24, 2018 829.05 829.05 811.95 815.25 79,791 -17.91(-2.15%)
Sep 21, 2018 838.39 840.36 831.88 833.16 100,770 -5.62(-0.67%)
Sep 20, 2018 844.74 847.57 837.94 838.78 27,679 -2.54(-0.30%)
Sep 19, 2018 843.04 847.40 831.21 841.32 44,729 -5.47(-0.65%)
Sep 18, 2018 833.67 851.60 833.67 846.79 43,844 +14.88(+1.79%)
Sep 17, 2018 818.24 833.50 817.01 831.91 88,309 +12.92(+1.58%)
Sep 14, 2018 816.12 826.71 815.11 818.99 42,779 +4.14(+0.51%)
Sep 13, 2018 817.37 821.73 811.14 814.85 58,386 +1.63(+0.20%)
Sep 12, 2018 806.59 815.79 800.91 813.22 52,909 +4.50(+0.56%)
Sep 11, 2018 802.66 813.35 800.81 808.72 39,057 +5.90(+0.73%)
Sep 10, 2018 809.45 810.38 799.42 802.83 36,203 -2.82(-0.35%)
Sep 07, 2018 796.78 811.17 796.78 805.65 36,653 +7.28(+0.91%)
Sep 06, 2018 794.26 798.38 790.67 798.37 31,002 +5.06(+0.64%)
Sep 05, 2018 786.12 795.38 781.19 793.30 33,715 +4.19(+0.53%)
Sep 04, 2018 788.42 792.60 786.97 789.12 23,594 -3.98(-0.50%)
Aug 31, 2018 793.09 793.09 793.09 0 -1.76(-0.22%)
Aug 30, 2018 788.08 800.30 787.21 794.85 21,546 +3.41(+0.43%)
Aug 29, 2018 793.18 793.18 782.88 791.45 67,134 +1.85(+0.23%)
Aug 28, 2018 785.77 793.97 785.40 789.60 20,509 +3.85(+0.49%)
Aug 27, 2018 766.16 788.80 766.16 785.75 29,227 +21.95(+2.87%)
Aug 24, 2018 761.16 771.69 759.76 763.79 48,378 +4.32(+0.57%)
Aug 23, 2018 762.57 763.04 755.47 759.48 43,018 -1.53(-0.20%)
Aug 22, 2018 766.58 767.50 758.65 761.01 34,036 -6.50(-0.85%)
Aug 21, 2018 750.74 769.68 750.74 767.50 38,743 +18.22(+2.43%)
Aug 20, 2018 745.52 750.07 742.36 749.28 29,041 +5.13(+0.69%)
Aug 17, 2018 751.10 760.22 740.67 744.15 85,142 -8.13(-1.08%)
Aug 16, 2018 736.56 752.61 730.87 752.28 35,734 +19.88(+2.71%)
Aug 15, 2018 733.41 737.78 726.95 732.40 50,546 -3.72(-0.51%)
Aug 14, 2018 733.73 744.11 731.84 736.12 51,070 +2.46(+0.34%)
Aug 13, 2018 732.84 739.41 727.50 733.66 51,657 +2.07(+0.28%)
Aug 10, 2018 716.64 739.58 712.41 731.59 44,265 +12.65(+1.76%)
Aug 09, 2018 692.15 721.63 692.15 718.94 48,919 +10.75(+1.52%)
Aug 08, 2018 704.31 712.62 702.33 708.19 35,815 +3.70(+0.53%)
Aug 07, 2018 694.98 709.72 694.43 704.49 46,077 +8.25(+1.19%)
Aug 06, 2018 684.52 697.36 683.78 696.24 58,021 +11.80(+1.72%)
Aug 03, 2018 673.72 684.62 673.72 684.43 36,005 +11.23(+1.67%)
Aug 02, 2018 678.19 680.38 670.63 673.20 24,722 -6.49(-0.95%)
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.