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

Cable One Inc (NY: CABO )

385.77 +7.32 (+1.93%)
Streaming Delayed Price Updated: 11:25 AM 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, 2020 1726 1813 1726 1810 82,744 +77.21(+4.46%)
Sep 29, 2020 1728 1776 1728 1733 55,083 +40.62(+2.40%)
Sep 28, 2020 1699 1710 1678 1692 36,045 +5.51(+0.33%)
Sep 25, 2020 1620 1711 1619 1686 37,713 +55.54(+3.41%)
Sep 24, 2020 1654 1654 1626 1631 22,554 -32.50(-1.95%)
Sep 23, 2020 1687 1691 1659 1663 28,735 -25.36(-1.50%)
Sep 22, 2020 1672 1699 1672 1689 29,151 +31.58(+1.91%)
Sep 21, 2020 1633 1669 1633 1657 25,152 -5.56(-0.33%)
Sep 18, 2020 1701 1714 1641 1663 96,680 -37.43(-2.20%)
Sep 17, 2020 1728 1751 1693 1700 36,887 -52.68(-3.01%)
Sep 16, 2020 1774 1781 1744 1753 17,134 -6.60(-0.38%)
Sep 15, 2020 1738 1764 1732 1759 37,563 +32.00(+1.85%)
Sep 14, 2020 1717 1740 1715 1727 22,493 +24.25(+1.42%)
Sep 11, 2020 1718 1737 1683 1703 33,859 -13.15(-0.77%)
Sep 10, 2020 1750 1771 1715 1716 30,800 -32.66(-1.87%)
Sep 09, 2020 1734 1777 1734 1749 32,155 +28.65(+1.67%)
Sep 08, 2020 1745 1770 1720 1720 38,411 -50.62(-2.86%)
Sep 04, 2020 1824 1824 1746 1771 44,173 -39.44(-2.18%)
Sep 03, 2020 1763 1828 1763 1810 55,167 +34.16(+1.92%)
Sep 02, 2020 1767 1795 1765 1776 40,354 +15.81(+0.90%)
Sep 01, 2020 1766 1770 1745 1760 35,471 -6.04(-0.34%)
Aug 31, 2020 1778 1788 1746 1766 47,301 -15.12(-0.85%)
Aug 28, 2020 1804 1826 1778 1782 28,962 -11.70(-0.65%)
Aug 27, 2020 1742 1805 1742 1793 51,098 +63.14(+3.65%)
Aug 26, 2020 1750 1765 1719 1730 35,039 -25.91(-1.48%)
Aug 25, 2020 1776 1787 1752 1756 34,765 -11.76(-0.67%)
Aug 24, 2020 1765 1773 1748 1768 28,204 +14.82(+0.85%)
Aug 21, 2020 1768 1780 1738 1753 46,777 -29.17(-1.64%)
Aug 20, 2020 1779 1799 1776 1782 35,804 -16.28(-0.91%)
Aug 19, 2020 1843 1843 1791 1798 33,833 -34.77(-1.90%)
Aug 18, 2020 1861 1877 1825 1833 23,978 -17.40(-0.94%)
Aug 17, 2020 1808 1877 1808 1851 49,583 +57.91(+3.23%)
Aug 14, 2020 1810 1833 1790 1793 25,663 -14.99(-0.83%)
Aug 13, 2020 1785 1819 1769 1808 36,083 +19.86(+1.11%)
Aug 12, 2020 1811 1826 1785 1788 27,019 -0.87(-0.05%)
Aug 11, 2020 1841 1853 1787 1789 32,060 -42.03(-2.30%)
Aug 10, 2020 1836 1840 1808 1831 32,965 -2.01(-0.11%)
Aug 07, 2020 1787 1840 1787 1833 61,236 +71.82(+4.08%)
Aug 06, 2020 1743 1775 1733 1761 41,415 -0.40(-0.02%)
Aug 05, 2020 1772 1772 1721 1761 44,911 -11.74(-0.66%)
Aug 04, 2020 1776 1802 1752 1773 38,194 -12.20(-0.68%)
Aug 03, 2020 1740 1816 1740 1785 38,151 +38.20(+2.19%)
Jul 31, 2020 1707 1749 1695 1747 53,621 +45.39(+2.67%)
Jul 30, 2020 1692 1715 1685 1702 22,256 +6.91(+0.41%)
Jul 29, 2020 1698 1707 1664 1695 18,530 +1.66(+0.10%)
Jul 28, 2020 1729 1730 1693 1693 18,593 -36.41(-2.11%)
Jul 27, 2020 1724 1730 1720 1730 18,639 +6.43(+0.37%)
Jul 24, 2020 1695 1736 1695 1723 17,734 +22.60(+1.33%)
Jul 23, 2020 1729 1744 1688 1700 22,453 -33.37(-1.92%)
Jul 22, 2020 1724 1734 1720 1734 24,071 +6.45(+0.37%)
Jul 21, 2020 1712 1731 1706 1727 24,762 +18.53(+1.08%)
Jul 20, 2020 1727 1746 1697 1709 34,296 -12.74(-0.74%)
Jul 17, 2020 1716 1753 1704 1722 38,494 +12.43(+0.73%)
Jul 16, 2020 1703 1716 1672 1709 33,345 +6.63(+0.39%)
Jul 15, 2020 1692 1711 1681 1703 28,432 +25.26(+1.51%)
Jul 14, 2020 1655 1682 1618 1677 44,530 +27.55(+1.67%)
Jul 13, 2020 1710 1717 1637 1650 34,256 -47.11(-2.78%)
Jul 10, 2020 1683 1710 1670 1697 25,663 -2.71(-0.16%)
Jul 09, 2020 1725 1725 1697 1700 23,218 -14.36(-0.84%)
Jul 08, 2020 1711 1739 1699 1714 43,240 +8.21(+0.48%)
Jul 07, 2020 1700 1740 1697 1706 32,996 -5.93(-0.35%)
Jul 06, 2020 1716 1727 1697 1712 31,243 +11.84(+0.70%)
Jul 02, 2020 1721 1725 1686 1700 35,990 -4.55(-0.27%)
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.