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

Cable One Inc (NY: CABO )

393.60 +6.60 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2020 1695 1717 1679 1701 40,749 +17.10(+1.02%)
Jun 29, 2020 1648 1686 1638 1683 32,493 +41.03(+2.50%)
Jun 26, 2020 1675 1679 1639 1642 98,317 -31.64(-1.89%)
Jun 25, 2020 1680 1687 1646 1674 34,852 -5.70(-0.34%)
Jun 24, 2020 1697 1697 1637 1680 48,748 -25.67(-1.51%)
Jun 23, 2020 1728 1731 1697 1705 30,177 -17.94(-1.04%)
Jun 22, 2020 1706 1732 1697 1723 35,298 -1.28(-0.07%)
Jun 19, 2020 1754 1754 1707 1725 95,186 -24.72(-1.41%)
Jun 18, 2020 1717 1756 1717 1749 34,097 +11.58(+0.67%)
Jun 17, 2020 1741 1778 1727 1738 43,727 +7.23(+0.42%)
Jun 16, 2020 1710 1747 1690 1731 34,905 +65.34(+3.92%)
Jun 15, 2020 1629 1726 1629 1665 56,975 +11.78(+0.71%)
Jun 12, 2020 1680 1682 1621 1653 59,804 +10.91(+0.66%)
Jun 11, 2020 1682 1729 1642 1642 45,690 -84.45(-4.89%)
Jun 10, 2020 1735 1735 1688 1727 48,537 +2.79(+0.16%)
Jun 09, 2020 1723 1732 1717 1724 37,057 -10.05(-0.58%)
Jun 08, 2020 1684 1737 1668 1734 45,809 +65.32(+3.91%)
Jun 05, 2020 1696 1715 1663 1669 96,334 -21.13(-1.25%)
Jun 04, 2020 1736 1748 1676 1690 54,473 -67.32(-3.83%)
Jun 03, 2020 1785 1788 1753 1757 40,055 -37.77(-2.10%)
Jun 02, 2020 1810 1811 1773 1795 44,052 -9.42(-0.52%)
Jun 01, 2020 1820 1832 1776 1805 70,182 -3.34(-0.18%)
May 29, 2020 1787 1819 1727 1808 351,834 +34.27(+1.93%)
May 28, 2020 1786 1796 1754 1774 76,861 +9.71(+0.55%)
May 27, 2020 1708 1770 1629 1764 99,268 +50.40(+2.94%)
May 26, 2020 1736 1736 1698 1713 39,093 +11.87(+0.70%)
May 22, 2020 1746 1748 1697 1702 41,852 -57.27(-3.26%)
May 21, 2020 1748 1766 1715 1759 47,379 +22.03(+1.27%)
May 20, 2020 1737 1812 1701 1737 115,763 -49.03(-2.75%)
May 19, 2020 1806 1845 1723 1786 68,092 -61.16(-3.31%)
May 18, 2020 1778 1878 1778 1847 33,102 +90.82(+5.17%)
May 15, 2020 1727 1775 1696 1756 53,189 -8.14(-0.46%)
May 14, 2020 1785 1810 1744 1764 27,051 -24.33(-1.36%)
May 13, 2020 1826 1850 1735 1789 41,236 -22.63(-1.25%)
May 12, 2020 1956 1956 1811 1811 40,135 -16.54(-0.90%)
May 11, 2020 1766 1877 1766 1828 68,549 +62.79(+3.56%)
May 08, 2020 1863 1868 1762 1765 89,973 -63.84(-3.49%)
May 07, 2020 1872 1891 1829 1829 29,393 -13.52(-0.73%)
May 06, 2020 1854 1889 1832 1842 34,605 +5.55(+0.30%)
May 05, 2020 1766 1837 1766 1837 28,287 +44.29(+2.47%)
May 04, 2020 1785 1796 1758 1793 28,368 +11.22(+0.63%)
May 01, 2020 1791 1800 1745 1781 25,497 -49.13(-2.68%)
Apr 30, 2020 1879 1885 1827 1831 81,430 -45.11(-2.41%)
Apr 29, 2020 1788 1882 1787 1876 57,656 +100.36(+5.65%)
Apr 28, 2020 1798 1822 1747 1775 44,172 -2.89(-0.16%)
Apr 27, 2020 1765 1823 1765 1778 53,212 +42.24(+2.43%)
Apr 24, 2020 1658 1760 1636 1736 92,167 +65.30(+3.91%)
Apr 23, 2020 1651 1685 1624 1671 63,059 +27.54(+1.68%)
Apr 22, 2020 1608 1660 1608 1643 61,824 +78.29(+5.00%)
Apr 21, 2020 1694 1694 1561 1565 106,412 -141.69(-8.30%)
Apr 20, 2020 1627 1714 1627 1706 112,062 +8.08(+0.48%)
Apr 17, 2020 1610 1703 1610 1698 70,954 +41.23(+2.49%)
Apr 16, 2020 1652 1691 1634 1657 42,335 +30.21(+1.86%)
Apr 15, 2020 1638 1666 1627 1627 24,787 -27.61(-1.67%)
Apr 14, 2020 1614 1656 1597 1655 24,448 +71.81(+4.54%)
Apr 13, 2020 1632 1642 1553 1583 20,239 -48.12(-2.95%)
Apr 09, 2020 1651 1696 1613 1631 62,072 +18.88(+1.17%)
Apr 08, 2020 1626 1651 1609 1612 26,556 -3.63(-0.22%)
Apr 07, 2020 1603 1650 1589 1616 67,620 +40.33(+2.56%)
Apr 06, 2020 1522 1588 1495 1575 40,183 +105.05(+7.15%)
Apr 03, 2020 1527 1527 1443 1470 33,962 -65.70(-4.28%)
Apr 02, 2020 1446 1545 1425 1536 39,625 +61.36(+4.16%)
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.