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

Cable One Inc (NY: CABO )

345.85 -1.11 (-0.32%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 20, 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 (%)
Dec 29, 2017 649.96 649.96 649.96 0 -2.30(-0.35%)
Dec 28, 2017 653.47 657.36 645.20 652.26 19,419 -3.30(-0.50%)
Dec 27, 2017 655.64 663.77 649.32 655.56 46,703 +0.49(+0.07%)
Dec 26, 2017 644.56 656.12 643.01 655.07 24,792 +12.24(+1.90%)
Dec 22, 2017 657.03 657.03 640.54 642.84 19,320 -14.69(-2.23%)
Dec 21, 2017 641.33 663.37 641.33 657.53 57,269 +15.12(+2.35%)
Dec 20, 2017 631.52 645.82 626.07 642.41 49,386 +12.90(+2.05%)
Dec 19, 2017 628.95 645.48 624.91 629.51 47,146 -0.82(-0.13%)
Dec 18, 2017 633.55 637.74 623.76 630.33 88,012 -2.12(-0.33%)
Dec 15, 2017 631.15 641.32 620.80 632.45 98,086 +2.45(+0.39%)
Dec 14, 2017 641.62 644.07 626.95 630.00 57,257 -10.86(-1.69%)
Dec 13, 2017 643.58 648.39 632.09 640.86 86,204 -1.54(-0.24%)
Dec 12, 2017 638.63 646.89 633.13 642.40 92,881 +6.56(+1.03%)
Dec 11, 2017 626.23 642.48 626.23 635.84 52,148 +10.38(+1.66%)
Dec 08, 2017 624.51 626.35 617.86 625.46 26,318 +2.62(+0.42%)
Dec 07, 2017 626.77 626.77 616.91 622.85 41,854 -4.04(-0.64%)
Dec 06, 2017 634.83 637.62 623.76 626.89 38,565 -8.15(-1.28%)
Dec 05, 2017 649.22 649.22 634.78 635.04 41,960 -13.17(-2.03%)
Dec 04, 2017 646.13 655.27 646.13 648.21 28,354 +6.13(+0.95%)
Dec 01, 2017 635.78 642.80 628.38 642.08 45,844 +7.40(+1.17%)
Nov 30, 2017 639.83 642.73 628.38 634.68 45,922 -1.78(-0.28%)
Nov 29, 2017 631.37 645.63 627.46 636.46 51,421 +4.96(+0.79%)
Nov 28, 2017 616.76 637.35 614.52 631.50 75,058 +18.27(+2.98%)
Nov 27, 2017 613.31 618.27 606.76 613.23 32,867 -1.42(-0.23%)
Nov 24, 2017 617.80 619.14 605.28 614.65 29,201 -2.44(-0.40%)
Nov 22, 2017 623.35 623.75 616.63 617.09 27,194 -5.90(-0.95%)
Nov 21, 2017 622.96 627.02 613.72 622.99 31,603 +2.13(+0.34%)
Nov 20, 2017 616.86 633.00 616.86 620.85 37,425 +5.93(+0.96%)
Nov 17, 2017 616.81 618.21 613.56 614.92 20,019 -3.00(-0.48%)
Nov 16, 2017 616.73 620.89 612.55 617.91 31,592 +2.95(+0.48%)
Nov 15, 2017 613.57 617.99 611.64 614.97 43,767 -2.55(-0.41%)
Nov 14, 2017 615.03 624.61 613.44 617.52 42,534 -0.33(-0.05%)
Nov 13, 2017 622.13 624.78 614.05 617.85 61,636 -12.55(-1.99%)
Nov 10, 2017 637.67 641.24 626.55 630.40 39,355 -8.31(-1.30%)
Nov 09, 2017 625.63 644.47 625.07 638.72 45,046 +9.06(+1.44%)
Nov 08, 2017 614.02 631.65 578.12 629.66 118,441 -7.94(-1.24%)
Nov 07, 2017 646.63 647.01 635.06 637.59 38,318 -8.84(-1.37%)
Nov 06, 2017 637.82 654.46 637.82 646.43 33,004 +6.93(+1.08%)
Nov 03, 2017 635.48 648.58 617.52 639.50 105,831 +3.00(+0.47%)
Nov 02, 2017 658.26 663.86 628.84 636.50 33,467 -22.92(-3.48%)
Nov 01, 2017 658.93 659.42 651.71 659.42 54,111 +5.21(+0.80%)
Oct 31, 2017 662.60 662.60 647.89 654.21 78,510 -9.54(-1.44%)
Oct 30, 2017 647.56 665.33 647.56 663.75 56,800 +12.34(+1.89%)
Oct 27, 2017 646.63 651.55 613.22 651.41 79,779 +6.71(+1.04%)
Oct 26, 2017 672.71 672.71 643.43 644.70 61,184 -29.60(-4.39%)
Oct 25, 2017 680.24 680.24 667.50 674.29 22,748 -4.60(-0.68%)
Oct 24, 2017 687.16 687.16 676.59 678.89 28,571 -6.43(-0.94%)
Oct 23, 2017 687.29 689.91 681.95 685.33 36,808 -0.85(-0.12%)
Oct 20, 2017 676.36 692.38 676.36 686.17 26,779 +11.01(+1.63%)
Oct 19, 2017 669.99 678.89 668.14 675.16 20,561 +1.13(+0.17%)
Oct 18, 2017 678.23 680.86 672.23 674.03 30,148 -3.69(-0.54%)
Oct 17, 2017 697.67 698.55 676.64 677.71 36,905 -21.55(-3.08%)
Oct 16, 2017 701.39 704.66 694.90 699.26 27,568 +0.30(+0.04%)
Oct 13, 2017 693.30 702.12 692.62 698.96 17,625 +6.58(+0.95%)
Oct 12, 2017 698.79 701.44 690.29 692.38 69,342 -6.53(-0.94%)
Oct 11, 2017 690.98 700.28 690.98 698.91 43,679 +8.48(+1.23%)
Oct 10, 2017 682.03 692.15 681.13 690.43 47,281 +8.14(+1.19%)
Oct 09, 2017 685.84 693.33 681.57 682.29 32,875 -3.46(-0.50%)
Oct 06, 2017 682.61 687.28 678.76 685.75 23,948 +2.68(+0.39%)
Oct 05, 2017 686.63 694.29 679.50 683.07 27,527 -3.68(-0.54%)
Oct 04, 2017 670.36 688.73 670.36 686.75 26,287 +12.14(+1.80%)
Oct 03, 2017 668.35 674.69 667.17 674.61 39,190 +10.28(+1.55%)
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.