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

Cable One Inc (NY: CABO )

353.56 +9.10 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 1550 1593 1526 1548 57,765 -8.94(-0.57%)
Mar 30, 2020 1395 1565 1395 1556 32,296 +175.21(+12.68%)
Mar 27, 2020 1369 1397 1347 1381 36,332 -24.89(-1.77%)
Mar 26, 2020 1357 1418 1357 1406 23,913 +99.46(+7.61%)
Mar 25, 2020 1317 1359 1257 1307 46,152 +8.86(+0.68%)
Mar 24, 2020 1235 1316 1233 1298 43,693 +103.70(+8.68%)
Mar 23, 2020 1200 1229 1136 1194 73,005 -2.25(-0.19%)
Mar 20, 2020 1169 1225 1169 1196 88,068 +23.06(+1.97%)
Mar 19, 2020 1093 1226 1070 1173 55,378 +79.53(+7.27%)
Mar 18, 2020 1084 1152 970.87 1094 61,626 -63.29(-5.47%)
Mar 17, 2020 1143 1175 1079 1157 62,714 +41.14(+3.69%)
Mar 16, 2020 1139 1202 1105 1116 50,844 -181.08(-13.96%)
Mar 13, 2020 1274 1304 1151 1297 66,396 +73.33(+5.99%)
Mar 12, 2020 1327 1374 1224 1224 57,877 -180.39(-12.85%)
Mar 11, 2020 1454 1478 1388 1404 29,773 -89.02(-5.96%)
Mar 10, 2020 1409 1493 1364 1493 56,120 +103.98(+7.49%)
Mar 09, 2020 1402 1465 1389 1389 31,192 -115.98(-7.71%)
Mar 06, 2020 1513 1540 1473 1505 40,050 -37.47(-2.43%)
Mar 05, 2020 1555 1617 1539 1543 37,484 -25.11(-1.60%)
Mar 04, 2020 1540 1600 1534 1568 39,576 +50.54(+3.33%)
Mar 03, 2020 1490 1548 1482 1517 42,419 -12.76(-0.83%)
Mar 02, 2020 1486 1540 1463 1530 46,693 +49.19(+3.32%)
Feb 28, 2020 1319 1505 1247 1481 77,232 +4.57(+0.31%)
Feb 27, 2020 1480 1482 1418 1476 100,207 -29.97(-1.99%)
Feb 26, 2020 1571 1580 1496 1506 86,433 -61.18(-3.90%)
Feb 25, 2020 1658 1658 1560 1567 64,817 -84.60(-5.12%)
Feb 24, 2020 1629 1658 1613 1652 29,175 -2.24(-0.14%)
Feb 21, 2020 1665 1673 1647 1654 38,350 -12.00(-0.72%)
Feb 20, 2020 1699 1717 1659 1666 32,791 -35.06(-2.06%)
Feb 19, 2020 1696 1719 1688 1701 22,181 +8.15(+0.48%)
Feb 18, 2020 1670 1703 1646 1693 28,431 +23.14(+1.39%)
Feb 14, 2020 1692 1704 1670 1670 20,821 -22.35(-1.32%)
Feb 13, 2020 1676 1721 1676 1692 33,007 +16.23(+0.97%)
Feb 12, 2020 1654 1681 1647 1676 20,138 +26.56(+1.61%)
Feb 11, 2020 1663 1672 1646 1649 17,187 -7.83(-0.47%)
Feb 10, 2020 1599 1657 1597 1657 20,417 +58.67(+3.67%)
Feb 07, 2020 1602 1622 1592 1599 31,165 -10.44(-0.65%)
Feb 06, 2020 1633 1633 1608 1609 13,678 -1.60(-0.10%)
Feb 05, 2020 1631 1631 1604 1611 30,331 -9.33(-0.58%)
Feb 04, 2020 1645 1663 1620 1620 21,024 -14.51(-0.89%)
Feb 03, 2020 1605 1657 1599 1634 28,629 +32.47(+2.03%)
Jan 31, 2020 1614 1628 1598 1602 21,805 -11.53(-0.71%)
Jan 30, 2020 1596 1616 1596 1614 8,479 +14.04(+0.88%)
Jan 29, 2020 1616 1616 1589 1600 17,998 -16.87(-1.04%)
Jan 28, 2020 1609 1629 1598 1616 17,243 +11.72(+0.73%)
Jan 27, 2020 1615 1631 1579 1605 37,263 -28.54(-1.75%)
Jan 24, 2020 1606 1659 1602 1633 50,737 +31.71(+1.98%)
Jan 23, 2020 1559 1606 1559 1602 31,241 +49.86(+3.21%)
Jan 22, 2020 1528 1557 1528 1552 42,139 +28.81(+1.89%)
Jan 21, 2020 1529 1542 1518 1523 39,563 -10.19(-0.66%)
Jan 17, 2020 1558 1558 1532 1533 30,420 -23.74(-1.52%)
Jan 16, 2020 1568 1569 1549 1557 29,086 -12.91(-0.82%)
Jan 15, 2020 1566 1607 1564 1570 26,632 +1.17(+0.07%)
Jan 14, 2020 1589 1611 1554 1568 28,346 -20.09(-1.26%)
Jan 13, 2020 1516 1595 1515 1589 54,186 +69.81(+4.60%)
Jan 10, 2020 1492 1535 1479 1519 48,184 +31.57(+2.12%)
Jan 09, 2020 1461 1490 1461 1487 27,962 +29.99(+2.06%)
Jan 08, 2020 1464 1471 1446 1457 24,572 -4.67(-0.32%)
Jan 07, 2020 1459 1476 1450 1462 25,523 +4.20(+0.29%)
Jan 06, 2020 1442 1469 1441 1458 30,750 +15.72(+1.09%)
Jan 03, 2020 1419 1456 1412 1442 27,229 +15.74(+1.10%)
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.