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

Cable One Inc (NY: CABO )

398.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2020 1649 1667 1622 1662 37,401 +9.73(+0.59%)
Oct 29, 2020 1654 1676 1650 1653 36,674 +0.15(+0.01%)
Oct 28, 2020 1663 1686 1639 1652 44,795 -30.64(-1.82%)
Oct 27, 2020 1700 1701 1666 1683 46,847 -28.22(-1.65%)
Oct 26, 2020 1818 1818 1703 1711 41,718 -119.37(-6.52%)
Oct 23, 2020 1906 1906 1812 1831 35,421 -72.08(-3.79%)
Oct 22, 2020 1834 1931 1834 1903 74,452 +81.59(+4.48%)
Oct 21, 2020 1733 1844 1733 1821 71,965 +92.92(+5.38%)
Oct 20, 2020 1721 1757 1717 1728 42,017 +13.84(+0.81%)
Oct 19, 2020 1753 1758 1714 1714 46,160 -27.71(-1.59%)
Oct 16, 2020 1767 1783 1742 1742 40,943 -22.39(-1.27%)
Oct 15, 2020 1748 1770 1748 1765 32,975 -16.04(-0.90%)
Oct 14, 2020 1803 1825 1776 1781 25,566 -14.38(-0.80%)
Oct 13, 2020 1760 1812 1731 1795 41,481 +30.07(+1.70%)
Oct 12, 2020 1774 1774 1739 1765 29,467 +2.70(+0.15%)
Oct 09, 2020 1768 1768 1747 1762 22,503 +5.50(+0.31%)
Oct 08, 2020 1788 1790 1745 1757 37,871 -18.91(-1.07%)
Oct 07, 2020 1783 1803 1762 1776 28,300 +4.60(+0.26%)
Oct 06, 2020 1775 1782 1753 1771 35,487 +7.09(+0.40%)
Oct 05, 2020 1791 1805 1759 1764 50,136 -3.49(-0.20%)
Oct 02, 2020 1769 1778 1746 1767 39,276 -9.54(-0.54%)
Oct 01, 2020 1815 1816 1766 1777 54,476 -32.83(-1.81%)
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%)
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.