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

Cable One Inc (NY: CABO )

406.91 +11.30 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2020 1778 1787 1745 1766 47,324 -15.12(-0.85%)
Aug 28, 2020 1803 1825 1777 1781 28,976 -11.69(-0.65%)
Aug 27, 2020 1741 1804 1741 1792 51,122 +63.11(+3.65%)
Aug 26, 2020 1749 1764 1718 1729 35,056 -25.90(-1.48%)
Aug 25, 2020 1775 1787 1751 1755 34,782 -11.75(-0.66%)
Aug 24, 2020 1764 1772 1747 1767 28,217 +14.81(+0.85%)
Aug 21, 2020 1767 1779 1737 1752 46,799 -29.16(-1.64%)
Aug 20, 2020 1778 1798 1775 1781 35,821 -16.27(-0.91%)
Aug 19, 2020 1842 1842 1790 1798 33,849 -34.76(-1.90%)
Aug 18, 2020 1860 1876 1824 1832 23,989 -17.38(-0.94%)
Aug 17, 2020 1807 1876 1807 1850 49,606 +57.88(+3.23%)
Aug 14, 2020 1810 1832 1789 1792 25,675 -14.99(-0.83%)
Aug 13, 2020 1784 1818 1769 1807 36,100 +19.86(+1.11%)
Aug 12, 2020 1810 1825 1784 1787 27,032 -0.88(-0.05%)
Aug 11, 2020 1840 1852 1786 1788 32,075 -42.00(-2.30%)
Aug 10, 2020 1835 1839 1807 1830 32,981 -2.01(-0.11%)
Aug 07, 2020 1786 1840 1786 1832 61,265 +71.78(+4.08%)
Aug 06, 2020 1742 1774 1732 1760 41,435 -0.39(-0.02%)
Aug 05, 2020 1771 1771 1720 1760 44,932 -11.74(-0.66%)
Aug 04, 2020 1775 1801 1752 1772 38,212 -12.20(-0.68%)
Aug 03, 2020 1739 1815 1739 1784 38,169 +38.19(+2.19%)
Jul 31, 2020 1707 1748 1695 1746 53,646 +45.36(+2.67%)
Jul 30, 2020 1691 1714 1684 1701 22,267 +6.91(+0.41%)
Jul 29, 2020 1697 1706 1664 1694 18,539 +1.66(+0.10%)
Jul 28, 2020 1728 1729 1692 1692 18,602 -36.39(-2.11%)
Jul 27, 2020 1723 1729 1720 1729 18,647 +6.43(+0.37%)
Jul 24, 2020 1694 1736 1694 1722 17,743 +22.58(+1.33%)
Jul 23, 2020 1728 1743 1687 1700 22,463 -33.35(-1.92%)
Jul 22, 2020 1723 1733 1719 1733 24,082 +6.45(+0.37%)
Jul 21, 2020 1712 1730 1705 1727 24,774 +18.52(+1.08%)
Jul 20, 2020 1727 1745 1696 1708 34,312 -12.74(-0.74%)
Jul 17, 2020 1715 1752 1703 1721 38,512 +12.43(+0.73%)
Jul 16, 2020 1703 1715 1672 1708 33,361 +6.62(+0.39%)
Jul 15, 2020 1691 1710 1680 1702 28,446 +25.26(+1.51%)
Jul 14, 2020 1654 1681 1617 1676 44,551 +27.53(+1.67%)
Jul 13, 2020 1709 1716 1636 1649 34,272 -47.09(-2.78%)
Jul 10, 2020 1682 1709 1669 1696 25,675 -2.71(-0.16%)
Jul 09, 2020 1724 1724 1696 1699 23,229 -14.35(-0.84%)
Jul 08, 2020 1710 1738 1698 1713 43,260 +8.21(+0.48%)
Jul 07, 2020 1699 1739 1696 1705 33,012 -5.93(-0.35%)
Jul 06, 2020 1715 1727 1696 1711 31,258 +11.83(+0.70%)
Jul 02, 2020 1720 1725 1685 1699 36,007 -4.54(-0.27%)
Jul 01, 2020 1698 1711 1687 1704 33,168 +3.02(+0.18%)
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%)
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.