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

Cable One Inc (NY: CABO )

395.61 -2.69 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 03, 2020 1631 1685 1625 1662 28,162 +33.01(+2.03%)
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%)
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.