Skip to main content

Cable One Inc (NY: CABO )

346.96 +0.47 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1318 1504 1247 1480 77,268 +4.56(+0.31%)
Feb 27, 2020 1479 1482 1417 1475 100,254 -29.94(-1.99%)
Feb 26, 2020 1570 1580 1495 1505 86,474 -61.16(-3.90%)
Feb 25, 2020 1657 1657 1560 1567 64,848 -84.56(-5.12%)
Feb 24, 2020 1629 1658 1612 1651 29,188 -2.24(-0.14%)
Feb 21, 2020 1664 1672 1647 1653 38,368 -11.99(-0.72%)
Feb 20, 2020 1698 1716 1658 1665 32,806 -35.05(-2.06%)
Feb 19, 2020 1696 1718 1687 1700 22,192 +8.15(+0.48%)
Feb 18, 2020 1669 1702 1646 1692 28,444 +23.13(+1.39%)
Feb 14, 2020 1692 1703 1669 1669 20,831 -22.34(-1.32%)
Feb 13, 2020 1675 1720 1675 1691 33,023 +16.23(+0.97%)
Feb 12, 2020 1654 1680 1646 1675 20,148 +26.54(+1.61%)
Feb 11, 2020 1663 1672 1645 1649 17,196 -7.82(-0.47%)
Feb 10, 2020 1598 1656 1596 1656 20,426 +58.63(+3.67%)
Feb 07, 2020 1601 1621 1591 1598 31,180 -10.43(-0.65%)
Feb 06, 2020 1632 1632 1607 1608 13,685 -1.60(-0.10%)
Feb 05, 2020 1631 1631 1603 1610 30,346 -9.33(-0.58%)
Feb 04, 2020 1645 1662 1619 1619 21,034 -14.50(-0.89%)
Feb 03, 2020 1604 1657 1598 1634 28,643 +32.46(+2.03%)
Jan 31, 2020 1614 1627 1597 1601 21,815 -11.53(-0.71%)
Jan 30, 2020 1596 1616 1596 1613 8,483 +14.04(+0.88%)
Jan 29, 2020 1615 1615 1588 1599 18,006 -16.87(-1.04%)
Jan 28, 2020 1608 1629 1598 1616 17,251 +11.72(+0.73%)
Jan 27, 2020 1614 1630 1579 1604 37,281 -28.53(-1.75%)
Jan 24, 2020 1605 1658 1601 1632 50,761 +31.70(+1.98%)
Jan 23, 2020 1558 1605 1558 1601 31,255 +49.83(+3.21%)
Jan 22, 2020 1527 1557 1527 1551 42,159 +28.80(+1.89%)
Jan 21, 2020 1528 1542 1518 1522 39,581 -10.19(-0.67%)
Jan 17, 2020 1557 1557 1532 1532 30,435 -23.72(-1.52%)
Jan 16, 2020 1567 1568 1549 1556 29,099 -12.90(-0.82%)
Jan 15, 2020 1566 1606 1564 1569 26,644 +1.16(+0.07%)
Jan 14, 2020 1588 1610 1553 1568 28,360 -20.08(-1.26%)
Jan 13, 2020 1515 1594 1514 1588 54,212 +69.78(+4.60%)
Jan 10, 2020 1491 1535 1479 1518 48,207 +31.56(+2.12%)
Jan 09, 2020 1460 1489 1460 1486 27,976 +29.97(+2.06%)
Jan 08, 2020 1463 1471 1445 1457 24,584 -4.67(-0.32%)
Jan 07, 2020 1459 1475 1450 1461 25,535 +4.20(+0.29%)
Jan 06, 2020 1441 1469 1440 1457 30,765 +15.71(+1.09%)
Jan 03, 2020 1418 1455 1411 1441 27,242 +15.73(+1.10%)
Jan 02, 2020 1404 1426 1387 1426 31,628 +26.85(+1.92%)
Dec 31, 2019 1406 1410 1399 1399 25,220 -5.11(-0.36%)
Dec 30, 2019 1410 1411 1402 1404 13,021 -3.38(-0.24%)
Dec 27, 2019 1427 1430 1407 1407 15,856 -18.33(-1.29%)
Dec 26, 2019 1414 1436 1401 1426 12,722 +14.48(+1.03%)
Dec 24, 2019 1413 1418 1411 1411 6,810 +0.07(+0.00%)
Dec 23, 2019 1429 1429 1409 1411 31,053 -19.81(-1.38%)
Dec 20, 2019 1394 1436 1394 1431 93,860 +40.79(+2.93%)
Dec 19, 2019 1380 1396 1377 1390 40,725 +9.44(+0.68%)
Dec 18, 2019 1392 1392 1374 1381 36,838 -10.19(-0.73%)
Dec 17, 2019 1425 1427 1380 1391 38,776 -34.09(-2.39%)
Dec 16, 2019 1419 1425 1414 1425 42,920 +1.68(+0.12%)
Dec 13, 2019 1422 1424 1416 1423 15,962 -0.36(-0.03%)
Dec 12, 2019 1435 1435 1415 1424 20,540 -13.27(-0.92%)
Dec 11, 2019 1437 1440 1427 1437 13,309 +2.76(+0.19%)
Dec 10, 2019 1441 1442 1426 1434 20,315 -5.87(-0.41%)
Dec 09, 2019 1440 1446 1436 1440 14,629 +1.48(+0.10%)
Dec 06, 2019 1454 1459 1438 1438 21,389 -10.31(-0.71%)
Dec 05, 2019 1428 1449 1423 1449 18,459 +27.07(+1.90%)
Dec 04, 2019 1424 1434 1421 1422 35,352 -6.90(-0.48%)
Dec 03, 2019 1427 1439 1410 1429 32,752 -6.50(-0.45%)
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.