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

Cable One Inc (NY: CABO )

393.76 +7.85 (+2.04%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 3, 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 (%)
Jan 31, 2020 1627 1641 1611 1614 21,637 -11.62(-0.71%)
Jan 30, 2020 1609 1629 1609 1626 8,414 +14.15(+0.88%)
Jan 29, 2020 1628 1628 1601 1612 17,860 -17.00(-1.04%)
Jan 28, 2020 1621 1642 1611 1629 17,110 +11.81(+0.73%)
Jan 27, 2020 1628 1644 1592 1617 36,977 -28.76(-1.75%)
Jan 24, 2020 1618 1671 1614 1646 50,347 +31.95(+1.98%)
Jan 23, 2020 1571 1618 1571 1614 31,001 +50.24(+3.21%)
Jan 22, 2020 1540 1569 1540 1564 41,816 +29.04(+1.89%)
Jan 21, 2020 1541 1554 1530 1535 39,259 -10.27(-0.66%)
Jan 17, 2020 1570 1570 1544 1545 30,187 -23.92(-1.52%)
Jan 16, 2020 1580 1581 1561 1569 28,862 -13.01(-0.82%)
Jan 15, 2020 1578 1619 1577 1582 26,427 +1.18(+0.07%)
Jan 14, 2020 1601 1623 1566 1581 28,129 -20.25(-1.26%)
Jan 13, 2020 1528 1608 1526 1601 53,770 +70.36(+4.60%)
Jan 10, 2020 1504 1547 1491 1531 47,814 +31.81(+2.12%)
Jan 09, 2020 1472 1502 1472 1499 27,748 +30.22(+2.06%)
Jan 08, 2020 1475 1483 1457 1468 24,384 -4.71(-0.32%)
Jan 07, 2020 1471 1487 1462 1473 25,327 +4.24(+0.29%)
Jan 06, 2020 1453 1481 1452 1469 30,514 +15.84(+1.09%)
Jan 03, 2020 1430 1467 1423 1453 27,021 +15.86(+1.10%)
Jan 02, 2020 1416 1437 1399 1437 31,370 +27.07(+1.92%)
Dec 31, 2019 1417 1421 1410 1410 25,015 -5.16(-0.36%)
Dec 30, 2019 1421 1422 1413 1415 12,915 -3.41(-0.24%)
Dec 27, 2019 1439 1442 1419 1419 15,727 -18.47(-1.29%)
Dec 26, 2019 1425 1447 1413 1437 12,618 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,755 +0.06(+0.00%)
Dec 23, 2019 1441 1441 1421 1423 30,800 -19.97(-1.38%)
Dec 20, 2019 1406 1448 1406 1443 93,095 +41.13(+2.93%)
Dec 19, 2019 1392 1408 1388 1401 40,394 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1385 1392 36,538 -10.27(-0.73%)
Dec 17, 2019 1437 1438 1392 1402 38,460 -34.37(-2.39%)
Dec 16, 2019 1431 1437 1426 1437 42,570 +1.70(+0.12%)
Dec 13, 2019 1433 1436 1428 1435 15,832 -0.36(-0.03%)
Dec 12, 2019 1447 1447 1427 1435 20,373 -13.39(-0.92%)
Dec 11, 2019 1449 1451 1438 1449 13,201 +2.78(+0.19%)
Dec 10, 2019 1453 1454 1438 1446 20,149 -5.91(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,510 +1.49(+0.10%)
Dec 06, 2019 1466 1471 1450 1450 21,215 -10.39(-0.71%)
Dec 05, 2019 1439 1461 1435 1461 18,308 +27.28(+1.90%)
Dec 04, 2019 1436 1446 1432 1433 35,065 -6.95(-0.48%)
Dec 03, 2019 1439 1451 1422 1440 32,485 -6.56(-0.45%)
Dec 02, 2019 1449 1451 1426 1447 29,327 -7.43(-0.51%)
Nov 29, 2019 1450 1460 1439 1454 16,993 +2.32(+0.16%)
Nov 27, 2019 1468 1468 1438 1452 29,237 -2.16(-0.15%)
Nov 26, 2019 1453 1463 1445 1454 52,652 -1.75(-0.12%)
Nov 25, 2019 1455 1487 1441 1456 41,539 +0.91(+0.06%)
Nov 22, 2019 1454 1468 1440 1455 24,804 +2.28(+0.16%)
Nov 21, 2019 1462 1469 1440 1453 26,314 -13.45(-0.92%)
Nov 20, 2019 1464 1479 1460 1466 38,186 +3.74(+0.26%)
Nov 19, 2019 1439 1473 1439 1462 26,382 +24.53(+1.71%)
Nov 18, 2019 1394 1441 1394 1438 28,003 +42.12(+3.02%)
Nov 15, 2019 1425 1425 1367 1396 49,896 -29.65(-2.08%)
Nov 14, 2019 1419 1425 1410 1425 20,545 +6.67(+0.47%)
Nov 13, 2019 1408 1428 1408 1419 27,370 +7.75(+0.55%)
Nov 12, 2019 1398 1414 1382 1411 43,591 +14.49(+1.04%)
Nov 11, 2019 1342 1396 1342 1396 38,525 +48.48(+3.60%)
Nov 08, 2019 1295 1359 1295 1348 23,890 +65.09(+5.07%)
Nov 07, 2019 1272 1286 1262 1283 38,836 +12.80(+1.01%)
Nov 06, 2019 1260 1275 1258 1270 26,330 +11.61(+0.92%)
Nov 05, 2019 1258 1266 1247 1258 25,566 +2.25(+0.18%)
Nov 04, 2019 1268 1277 1253 1256 34,960 -15.40(-1.21%)
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.