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

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
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 (%)
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.