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

Cable One Inc (NY: CABO )

393.85 -4.52 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 2140 2140 2140 40,067 -21.63(-1.00%)
Dec 30, 2020 2216 2235 2155 2162 40,067 -41.80(-1.90%)
Dec 29, 2020 2186 2206 2173 2203 26,712 +27.49(+1.26%)
Dec 28, 2020 2189 2200 2176 2176 32,741 +4.11(+0.19%)
Dec 24, 2020 2143 2192 2143 2172 16,239 +25.36(+1.18%)
Dec 23, 2020 2148 2163 2131 2146 29,942 -10.54(-0.49%)
Dec 22, 2020 2122 2163 2122 2157 27,904 +30.76(+1.45%)
Dec 21, 2020 2115 2146 2063 2126 52,285 -23.46(-1.09%)
Dec 18, 2020 2132 2158 2113 2150 65,271 +31.95(+1.51%)
Dec 17, 2020 2094 2118 2089 2118 33,004 +26.02(+1.24%)
Dec 16, 2020 2095 2124 2068 2092 40,657 +6.40(+0.31%)
Dec 15, 2020 2066 2102 2038 2085 38,971 +25.76(+1.25%)
Dec 14, 2020 2050 2111 2050 2060 33,824 +25.10(+1.23%)
Dec 11, 2020 2032 2050 2020 2034 28,523 +0.97(+0.05%)
Dec 10, 2020 1992 2086 1982 2033 40,855 +35.91(+1.80%)
Dec 09, 2020 2006 2041 1974 1998 25,780 -9.15(-0.46%)
Dec 08, 2020 2002 2011 1972 2007 37,563 -13.64(-0.68%)
Dec 07, 2020 2027 2054 2002 2020 23,097 -6.70(-0.33%)
Dec 04, 2020 1998 2036 1998 2027 47,366 +44.93(+2.27%)
Dec 03, 2020 1968 2016 1966 1982 51,018 +23.43(+1.20%)
Dec 02, 2020 1936 1962 1924 1959 52,603 +15.63(+0.80%)
Dec 01, 2020 1920 1952 1870 1943 42,352 +40.42(+2.12%)
Nov 30, 2020 1889 1915 1889 1903 49,482 +17.88(+0.95%)
Nov 27, 2020 1913 1913 1882 1885 11,555 -17.23(-0.91%)
Nov 25, 2020 1886 1909 1867 1902 42,785 +4.80(+0.25%)
Nov 24, 2020 1886 1908 1877 1897 41,098 +16.32(+0.87%)
Nov 23, 2020 1934 1934 1875 1881 29,835 -47.14(-2.45%)
Nov 20, 2020 1898 1950 1898 1928 23,556 +24.06(+1.26%)
Nov 19, 2020 1887 1925 1887 1904 30,964 +3.25(+0.17%)
Nov 18, 2020 1948 1948 1884 1901 34,250 -28.67(-1.49%)
Nov 17, 2020 1937 1952 1919 1929 41,243 -9.84(-0.51%)
Nov 16, 2020 1920 1945 1920 1939 27,338 +36.25(+1.90%)
Nov 13, 2020 1832 1904 1832 1903 35,751 +90.24(+4.98%)
Nov 12, 2020 1814 1833 1795 1813 39,059 -3.82(-0.21%)
Nov 11, 2020 1814 1834 1804 1817 21,200 +7.84(+0.43%)
Nov 10, 2020 1820 1849 1784 1809 43,689 -6.49(-0.36%)
Nov 09, 2020 1916 1916 1804 1815 29,602 -42.40(-2.28%)
Nov 06, 2020 1919 1928 1855 1858 43,464 -16.44(-0.88%)
Nov 05, 2020 1850 1882 1831 1874 49,289 +50.78(+2.79%)
Nov 04, 2020 1725 1849 1725 1823 29,655 +101.16(+5.87%)
Nov 03, 2020 1710 1756 1705 1722 33,181 +32.90(+1.95%)
Nov 02, 2020 1680 1693 1651 1689 43,093 +27.63(+1.66%)
Oct 30, 2020 1648 1667 1621 1662 37,419 +9.72(+0.59%)
Oct 29, 2020 1653 1675 1649 1652 36,691 +0.15(+0.01%)
Oct 28, 2020 1662 1685 1639 1652 44,816 -30.63(-1.82%)
Oct 27, 2020 1699 1700 1666 1682 46,869 -28.20(-1.65%)
Oct 26, 2020 1817 1817 1702 1711 41,738 -119.31(-6.52%)
Oct 23, 2020 1905 1905 1811 1830 35,438 -72.05(-3.79%)
Oct 22, 2020 1833 1930 1833 1902 74,487 +81.55(+4.48%)
Oct 21, 2020 1733 1843 1733 1820 71,999 +92.87(+5.38%)
Oct 20, 2020 1721 1756 1716 1727 42,037 +13.84(+0.81%)
Oct 19, 2020 1753 1757 1714 1714 46,182 -27.70(-1.59%)
Oct 16, 2020 1767 1782 1741 1741 40,962 -22.37(-1.27%)
Oct 15, 2020 1747 1769 1747 1764 32,991 -16.03(-0.90%)
Oct 14, 2020 1802 1825 1775 1780 25,578 -14.38(-0.80%)
Oct 13, 2020 1760 1811 1730 1794 41,500 +30.05(+1.70%)
Oct 12, 2020 1773 1773 1738 1764 29,481 +2.71(+0.15%)
Oct 09, 2020 1767 1767 1746 1761 22,513 +5.50(+0.31%)
Oct 08, 2020 1787 1789 1744 1756 37,889 -18.90(-1.06%)
Oct 07, 2020 1782 1802 1761 1775 28,313 +4.59(+0.26%)
Oct 06, 2020 1774 1781 1752 1770 35,504 +7.08(+0.40%)
Oct 05, 2020 1790 1804 1758 1763 50,160 -3.48(-0.20%)
Oct 02, 2020 1768 1777 1745 1767 39,295 -9.54(-0.54%)
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.