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

Cable One Inc (NY: CABO )

402.43 +23.98 (+6.34%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2016 541.97 547.59 534.94 542.24 35,960 +1.73(+0.32%)
Sep 29, 2016 537.50 543.16 534.31 540.51 38,210 +0.63(+0.12%)
Sep 28, 2016 538.27 542.28 537.79 539.88 30,715 +2.40(+0.45%)
Sep 27, 2016 536.85 538.52 534.19 537.48 13,963 -0.34(-0.06%)
Sep 26, 2016 535.91 539.17 533.25 537.82 25,191 +0.47(+0.09%)
Sep 23, 2016 532.57 538.77 529.68 537.35 28,357 +1.58(+0.29%)
Sep 22, 2016 535.65 544.57 532.34 535.77 40,619 -1.22(-0.23%)
Sep 21, 2016 530.60 537.39 529.24 536.98 22,841 +7.68(+1.45%)
Sep 20, 2016 524.46 536.66 523.98 529.30 62,239 +6.20(+1.19%)
Sep 19, 2016 515.85 523.68 512.15 523.10 74,823 +8.16(+1.58%)
Sep 16, 2016 511.41 517.26 509.01 514.94 74,800 +2.25(+0.44%)
Sep 15, 2016 501.96 514.36 501.52 512.69 38,603 +9.59(+1.91%)
Sep 14, 2016 502.76 508.88 499.53 503.10 56,191 +0.31(+0.06%)
Sep 13, 2016 504.06 507.17 499.55 502.80 38,802 -3.06(-0.61%)
Sep 12, 2016 502.72 510.52 502.23 505.86 57,921 +2.62(+0.52%)
Sep 09, 2016 509.17 509.74 500.56 503.24 30,031 -6.50(-1.27%)
Sep 08, 2016 517.23 519.96 509.29 509.74 50,450 -9.77(-1.88%)
Sep 07, 2016 519.96 520.87 510.35 519.51 56,241 +0.53(+0.10%)
Sep 06, 2016 518.85 520.86 511.58 518.98 59,634 +0.22(+0.04%)
Sep 02, 2016 511.65 518.76 518.76 518.76 22,940 +10.09(+1.98%)
Sep 01, 2016 504.12 509.77 502.78 508.66 32,129 +6.24(+1.24%)
Aug 31, 2016 496.49 503.22 493.97 502.43 49,265 +4.82(+0.97%)
Aug 30, 2016 496.96 498.10 490.01 497.61 44,428 +2.40(+0.48%)
Aug 29, 2016 494.92 500.20 493.53 495.21 30,698 -0.30(-0.06%)
Aug 26, 2016 497.28 500.21 490.23 495.51 27,246 -1.69(-0.34%)
Aug 25, 2016 499.61 501.38 495.81 497.20 32,117 -2.67(-0.53%)
Aug 24, 2016 503.33 504.16 498.59 499.86 24,044 -3.38(-0.67%)
Aug 23, 2016 507.44 507.44 498.69 503.24 35,148 -2.94(-0.58%)
Aug 22, 2016 504.38 507.21 503.73 506.19 13,832 -1.44(-0.28%)
Aug 19, 2016 507.88 513.35 506.77 507.62 42,914 -0.82(-0.16%)
Aug 18, 2016 503.80 511.12 503.80 508.44 45,218 +4.88(+0.97%)
Aug 17, 2016 501.44 505.26 498.60 503.56 44,956 +4.22(+0.84%)
Aug 16, 2016 497.07 504.16 495.81 499.34 55,173 +2.85(+0.57%)
Aug 15, 2016 495.98 497.67 492.98 496.49 29,414 +1.39(+0.28%)
Aug 12, 2016 494.70 498.65 490.25 495.10 28,784 +1.24(+0.25%)
Aug 11, 2016 485.16 494.72 485.16 493.86 26,273 +9.45(+1.95%)
Aug 10, 2016 483.49 490.41 482.72 484.40 40,442 +1.49(+0.31%)
Aug 09, 2016 483.22 486.92 479.73 482.91 36,322 +0.66(+0.14%)
Aug 08, 2016 476.91 484.58 473.10 482.25 22,051 +5.93(+1.24%)
Aug 05, 2016 485.47 485.97 474.06 476.33 14,141 -6.79(-1.40%)
Aug 04, 2016 483.30 487.92 478.51 483.12 47,783 -2.45(-0.51%)
Aug 03, 2016 472.49 486.04 472.49 485.57 36,612 +11.38(+2.40%)
Aug 02, 2016 482.74 482.74 468.89 474.19 28,434 -7.26(-1.51%)
Aug 01, 2016 487.67 487.67 480.39 481.45 38,694 -3.60(-0.74%)
Jul 29, 2016 487.48 487.64 479.45 485.05 53,079 -2.02(-0.41%)
Jul 28, 2016 489.25 492.58 486.11 487.07 24,246 -2.49(-0.51%)
Jul 27, 2016 488.03 494.28 487.00 489.56 25,582 +2.40(+0.49%)
Jul 26, 2016 491.74 491.74 484.24 487.16 26,369 -2.59(-0.53%)
Jul 25, 2016 494.42 499.31 488.93 489.75 43,882 -4.79(-0.97%)
Jul 22, 2016 480.85 494.54 480.85 494.54 30,087 +11.90(+2.47%)
Jul 21, 2016 484.05 485.03 477.43 482.64 19,932 -1.50(-0.31%)
Jul 20, 2016 484.46 490.24 482.87 484.14 25,698 -2.08(-0.43%)
Jul 19, 2016 479.16 490.88 479.14 486.23 54,751 +3.04(+0.63%)
Jul 18, 2016 482.33 491.35 479.20 483.19 24,913 +1.12(+0.23%)
Jul 15, 2016 494.53 494.53 481.29 482.07 30,302 -12.19(-2.47%)
Jul 14, 2016 496.86 499.97 493.85 494.25 33,022 +1.63(+0.33%)
Jul 13, 2016 493.12 496.72 489.51 492.62 33,395 -1.27(-0.26%)
Jul 12, 2016 489.06 498.81 489.06 493.89 34,488 +5.12(+1.05%)
Jul 11, 2016 485.94 489.69 480.53 488.77 40,127 +4.32(+0.89%)
Jul 08, 2016 505.67 502.38 483.14 484.45 83,352 -17.93(-3.57%)
Jul 07, 2016 481.56 504.96 481.56 502.38 102,605 +20.86(+4.33%)
Jul 06, 2016 474.84 483.31 472.69 481.52 104,873 +7.79(+1.64%)
Jul 05, 2016 473.43 481.93 470.98 473.74 39,122 -0.26(-0.05%)
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.