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

Cable One Inc (NY: CABO )

338.00 +2.95 (+0.88%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2018 616.16 616.17 592.93 592.93 42,148 -16.57(-2.72%)
Apr 27, 2018 644.18 644.18 604.12 609.50 84,249 -34.33(-5.33%)
Apr 26, 2018 650.90 652.42 643.83 643.83 22,760 -6.82(-1.05%)
Apr 25, 2018 646.34 651.22 641.56 650.65 38,441 +7.28(+1.13%)
Apr 24, 2018 648.44 648.44 639.90 643.37 24,159 -3.14(-0.49%)
Apr 23, 2018 645.66 650.22 640.57 646.51 19,485 +3.79(+0.59%)
Apr 20, 2018 649.73 651.29 642.30 642.72 21,724 -5.95(-0.92%)
Apr 19, 2018 648.84 651.66 647.99 648.67 12,644 +0.22(+0.03%)
Apr 18, 2018 651.79 653.64 646.50 648.45 26,358 -1.44(-0.22%)
Apr 17, 2018 646.64 652.85 644.44 649.89 36,142 +7.70(+1.20%)
Apr 16, 2018 639.65 645.91 639.65 642.19 25,986 +4.44(+0.70%)
Apr 13, 2018 648.28 648.53 636.65 637.74 22,806 -9.22(-1.43%)
Apr 12, 2018 648.84 648.84 640.56 646.97 111,713 +0.94(+0.15%)
Apr 11, 2018 638.71 646.87 636.71 646.02 61,735 +4.28(+0.67%)
Apr 10, 2018 638.83 644.14 637.00 641.74 30,173 +8.22(+1.30%)
Apr 09, 2018 639.03 646.03 633.52 633.52 19,578 -3.82(-0.60%)
Apr 06, 2018 640.63 645.10 628.74 637.34 23,174 -7.62(-1.18%)
Apr 05, 2018 636.32 646.29 635.95 644.96 40,946 +11.19(+1.77%)
Apr 04, 2018 622.23 639.73 618.96 633.77 38,920 +7.45(+1.19%)
Apr 03, 2018 630.16 648.95 619.34 626.32 69,176 -1.59(-0.25%)
Apr 02, 2018 640.46 644.07 625.39 627.90 42,607 -13.57(-2.11%)
Mar 29, 2018 641.47 641.47 641.47 0 +0.78(+0.12%)
Mar 28, 2018 639.35 651.90 636.51 640.68 31,831 +1.33(+0.21%)
Mar 27, 2018 648.19 650.73 635.34 639.35 22,954 -8.64(-1.33%)
Mar 26, 2018 638.88 653.73 632.99 647.99 49,054 +15.78(+2.50%)
Mar 23, 2018 639.97 649.77 632.17 632.22 46,510 -8.22(-1.28%)
Mar 22, 2018 643.81 651.70 634.83 640.43 48,275 -6.96(-1.07%)
Mar 21, 2018 647.92 654.06 646.70 647.39 12,398 -1.15(-0.18%)
Mar 20, 2018 652.09 655.01 644.70 648.54 28,310 -4.18(-0.64%)
Mar 19, 2018 657.14 675.44 644.40 652.72 28,309 -6.36(-0.96%)
Mar 16, 2018 656.32 670.48 656.32 659.08 65,155 +3.13(+0.48%)
Mar 15, 2018 661.66 664.32 651.91 655.95 29,338 -3.54(-0.54%)
Mar 14, 2018 669.63 669.63 656.77 659.49 28,170 -7.22(-1.08%)
Mar 13, 2018 679.63 689.87 666.21 666.70 55,352 -11.74(-1.73%)
Mar 12, 2018 670.67 686.56 670.67 678.44 69,378 +8.14(+1.21%)
Mar 09, 2018 660.21 673.53 659.16 670.30 37,945 +10.56(+1.60%)
Mar 08, 2018 655.94 663.07 654.44 659.74 31,647 +5.05(+0.77%)
Mar 07, 2018 656.26 638.88 654.69 41,334 +8.12(+1.26%)
Mar 06, 2018 652.90 658.17 638.64 646.57 88,934 -4.31(-0.66%)
Mar 05, 2018 629.12 656.96 629.12 650.88 57,258 +14.26(+2.24%)
Mar 02, 2018 624.57 638.75 614.53 636.62 48,316 +12.77(+2.05%)
Mar 01, 2018 631.01 646.96 612.90 623.85 71,656 -11.88(-1.87%)
Feb 28, 2018 646.74 648.60 635.73 635.73 45,251 -8.63(-1.34%)
Feb 27, 2018 654.02 654.02 642.58 644.35 28,606 -9.51(-1.45%)
Feb 26, 2018 658.07 663.62 651.61 653.87 77,272 +1.34(+0.21%)
Feb 23, 2018 637.73 654.58 637.73 652.52 61,360 +15.89(+2.50%)
Feb 22, 2018 639.41 643.39 633.01 636.63 31,492 -1.75(-0.27%)
Feb 21, 2018 636.04 650.66 634.89 638.38 49,087 +0.50(+0.08%)
Feb 20, 2018 643.12 651.63 637.07 637.88 32,534 -5.72(-0.89%)
Feb 16, 2018 643.60 643.60 643.60 0 -7.80(-1.20%)
Feb 15, 2018 644.60 655.06 639.62 651.39 28,291 +8.21(+1.28%)
Feb 14, 2018 630.30 647.33 629.40 643.19 61,682 +10.68(+1.69%)
Feb 13, 2018 631.04 635.01 625.79 632.51 26,465 +1.41(+0.22%)
Feb 12, 2018 623.89 638.77 616.34 631.10 72,809 +9.84(+1.58%)
Feb 09, 2018 634.22 637.21 610.47 621.26 44,765 -9.67(-1.53%)
Feb 08, 2018 651.49 655.73 630.93 630.93 44,403 -20.75(-3.18%)
Feb 07, 2018 647.21 662.43 647.21 651.68 55,916 +2.61(+0.40%)
Feb 06, 2018 643.49 649.83 630.98 649.07 77,412 -3.76(-0.58%)
Feb 05, 2018 655.81 643.56 652.84 61,336 -1.17(-0.18%)
Feb 02, 2018 655.85 659.85 651.99 654.01 27,223 -3.47(-0.53%)
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.