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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 824.77 844.41 822.92 833.75 34,836 +16.61(+2.03%)
Oct 30, 2018 794.60 819.33 794.60 817.15 34,218 +23.18(+2.92%)
Oct 29, 2018 799.01 811.43 786.53 793.97 39,189 +2.47(+0.31%)
Oct 26, 2018 803.18 809.67 789.23 791.51 40,073 -21.65(-2.66%)
Oct 25, 2018 806.15 820.47 804.27 813.16 59,960 +10.47(+1.30%)
Oct 24, 2018 830.27 830.46 802.03 802.68 53,274 -25.09(-3.03%)
Oct 23, 2018 823.22 837.30 812.35 827.78 61,311 -3.60(-0.43%)
Oct 22, 2018 829.82 846.86 828.41 831.38 66,097 +2.61(+0.31%)
Oct 19, 2018 819.94 829.11 814.23 828.77 74,666 +14.32(+1.76%)
Oct 18, 2018 812.50 815.93 802.34 814.45 22,592 +1.10(+0.13%)
Oct 17, 2018 812.99 819.44 802.35 813.35 33,406 +1.33(+0.16%)
Oct 16, 2018 800.46 812.02 796.86 812.02 29,669 +16.95(+2.13%)
Oct 15, 2018 777.90 804.11 777.90 795.07 38,675 +17.24(+2.22%)
Oct 12, 2018 791.84 793.04 777.73 777.83 35,131 -1.48(-0.19%)
Oct 11, 2018 794.90 796.97 777.45 779.31 36,908 -16.78(-2.11%)
Oct 10, 2018 823.63 825.62 795.90 796.10 32,892 -27.23(-3.31%)
Oct 09, 2018 812.00 825.62 807.48 823.32 47,994 +12.00(+1.48%)
Oct 08, 2018 803.48 814.13 799.93 811.32 26,229 +5.87(+0.73%)
Oct 05, 2018 815.40 819.15 800.56 805.45 25,032 -8.72(-1.07%)
Oct 04, 2018 814.70 817.47 810.42 814.17 18,698 -1.37(-0.17%)
Oct 03, 2018 821.83 825.74 811.67 815.54 40,066 -1.49(-0.18%)
Oct 02, 2018 813.10 827.38 810.84 817.03 42,902 +6.24(+0.77%)
Oct 01, 2018 825.11 834.20 806.92 810.79 51,426 -11.67(-1.42%)
Sep 28, 2018 814.37 823.27 814.37 822.46 31,478 +5.50(+0.67%)
Sep 27, 2018 817.79 823.66 815.00 816.96 33,054 +0.36(+0.04%)
Sep 26, 2018 808.03 825.12 807.23 816.60 50,959 +8.55(+1.06%)
Sep 25, 2018 801.85 808.05 793.12 808.05 59,930 +6.50(+0.81%)
Sep 24, 2018 815.12 815.12 798.31 801.55 81,154 -17.61(-2.15%)
Sep 21, 2018 824.31 826.24 817.90 819.16 102,492 -5.53(-0.67%)
Sep 20, 2018 830.54 833.33 823.86 824.69 28,152 -2.49(-0.30%)
Sep 19, 2018 828.88 833.16 817.24 827.18 45,494 -5.38(-0.65%)
Sep 18, 2018 819.66 837.30 819.66 832.56 44,593 +14.63(+1.79%)
Sep 17, 2018 804.49 819.50 803.28 817.93 89,818 +12.71(+1.58%)
Sep 14, 2018 802.41 812.82 801.42 805.23 43,510 +4.07(+0.51%)
Sep 13, 2018 803.63 807.92 797.51 801.16 59,384 +1.60(+0.20%)
Sep 12, 2018 793.04 802.08 787.46 799.56 53,813 +4.42(+0.56%)
Sep 11, 2018 789.18 799.69 787.36 795.14 39,724 +5.80(+0.73%)
Sep 10, 2018 795.85 796.76 785.99 789.34 36,822 -2.77(-0.35%)
Sep 07, 2018 783.40 797.55 783.40 792.11 37,279 +7.16(+0.91%)
Sep 06, 2018 780.91 784.96 777.39 784.95 31,532 +4.98(+0.64%)
Sep 05, 2018 772.92 782.02 768.07 779.97 34,292 +4.11(+0.53%)
Sep 04, 2018 775.17 779.28 773.75 775.86 23,997 -3.91(-0.50%)
Aug 31, 2018 779.77 779.77 779.77 0 -1.73(-0.22%)
Aug 30, 2018 774.84 786.85 773.98 781.50 21,914 +3.35(+0.43%)
Aug 29, 2018 779.85 779.85 769.73 778.15 68,282 +1.82(+0.23%)
Aug 28, 2018 772.56 780.63 772.20 776.33 20,859 +3.79(+0.49%)
Aug 27, 2018 753.29 775.55 753.29 772.54 29,727 +21.58(+2.87%)
Aug 24, 2018 748.37 758.72 747.00 750.96 49,204 +4.24(+0.57%)
Aug 23, 2018 749.76 750.23 742.78 746.72 43,753 -1.51(-0.20%)
Aug 22, 2018 753.70 754.60 745.91 748.22 34,618 -6.38(-0.85%)
Aug 21, 2018 738.12 756.75 738.12 754.61 39,405 +17.92(+2.43%)
Aug 20, 2018 733.00 737.46 729.89 736.69 29,538 +5.05(+0.69%)
Aug 17, 2018 738.48 747.45 728.23 731.65 86,597 -7.99(-1.08%)
Aug 16, 2018 724.18 739.97 718.59 739.64 36,344 +19.54(+2.71%)
Aug 15, 2018 721.09 725.39 714.74 720.10 51,410 -3.66(-0.51%)
Aug 14, 2018 721.41 731.61 719.54 723.75 51,943 +2.42(+0.34%)
Aug 13, 2018 720.52 726.99 715.28 721.33 52,539 +2.03(+0.28%)
Aug 10, 2018 704.60 727.15 700.44 719.30 45,021 +12.44(+1.76%)
Aug 09, 2018 680.52 709.50 680.52 706.86 49,755 +10.57(+1.52%)
Aug 08, 2018 692.48 700.65 690.53 696.29 36,427 +3.64(+0.53%)
Aug 07, 2018 683.30 697.79 682.76 692.65 46,864 +8.12(+1.19%)
Aug 06, 2018 673.02 685.64 672.29 684.54 59,013 +11.61(+1.72%)
Aug 03, 2018 662.40 673.12 662.40 672.93 36,620 +11.04(+1.67%)
Aug 02, 2018 666.79 668.95 659.37 661.89 25,145 -6.38(-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.