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

Cable One Inc (NY: CABO )

341.85 -5.11 (-1.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2020 1758 1790 1699 1778 357,676 +33.71(+1.93%)
May 28, 2020 1757 1767 1725 1745 78,138 +9.55(+0.55%)
May 27, 2020 1680 1741 1602 1735 100,916 +49.58(+2.94%)
May 26, 2020 1708 1708 1670 1686 39,742 +11.67(+0.70%)
May 22, 2020 1718 1720 1669 1674 42,547 -56.33(-3.26%)
May 21, 2020 1720 1737 1687 1730 48,166 +21.67(+1.27%)
May 20, 2020 1708 1783 1674 1708 117,686 -48.22(-2.74%)
May 19, 2020 1776 1815 1694 1757 69,223 -60.16(-3.31%)
May 18, 2020 1749 1847 1749 1817 33,651 +89.33(+5.17%)
May 15, 2020 1699 1746 1668 1728 54,073 -8.01(-0.46%)
May 14, 2020 1756 1781 1715 1736 27,500 -23.93(-1.36%)
May 13, 2020 1796 1820 1706 1759 41,921 -22.26(-1.25%)
May 12, 2020 1924 1924 1782 1782 40,802 -16.27(-0.90%)
May 11, 2020 1737 1846 1737 1798 69,687 +61.76(+3.56%)
May 08, 2020 1833 1837 1733 1736 91,467 -62.79(-3.49%)
May 07, 2020 1841 1860 1799 1799 29,881 -13.31(-0.73%)
May 06, 2020 1824 1858 1802 1812 35,180 +5.46(+0.30%)
May 05, 2020 1737 1807 1737 1807 28,757 +43.57(+2.47%)
May 04, 2020 1756 1767 1729 1763 28,839 +11.04(+0.63%)
May 01, 2020 1761 1771 1716 1752 25,921 -48.33(-2.68%)
Apr 30, 2020 1848 1854 1797 1801 82,782 -44.37(-2.40%)
Apr 29, 2020 1759 1852 1757 1845 58,613 +98.72(+5.65%)
Apr 28, 2020 1769 1792 1719 1746 44,906 -2.85(-0.16%)
Apr 27, 2020 1736 1793 1736 1749 54,096 +41.56(+2.43%)
Apr 24, 2020 1631 1731 1609 1708 93,698 +64.23(+3.91%)
Apr 23, 2020 1624 1657 1597 1643 64,107 +27.09(+1.68%)
Apr 22, 2020 1581 1633 1581 1616 62,851 +77.01(+5.00%)
Apr 21, 2020 1666 1666 1535 1539 108,179 -139.37(-8.30%)
Apr 20, 2020 1600 1686 1600 1679 113,923 +7.94(+0.48%)
Apr 17, 2020 1584 1675 1584 1671 72,133 +40.56(+2.49%)
Apr 16, 2020 1625 1663 1607 1630 43,038 +29.72(+1.86%)
Apr 15, 2020 1611 1638 1600 1600 25,198 -27.16(-1.67%)
Apr 14, 2020 1587 1628 1571 1628 24,854 +70.64(+4.54%)
Apr 13, 2020 1605 1615 1527 1557 20,575 -47.34(-2.95%)
Apr 09, 2020 1624 1669 1587 1604 63,103 +18.57(+1.17%)
Apr 08, 2020 1599 1624 1583 1586 26,997 -3.57(-0.22%)
Apr 07, 2020 1577 1623 1563 1589 68,743 +39.67(+2.56%)
Apr 06, 2020 1497 1562 1471 1550 40,851 +103.34(+7.15%)
Apr 03, 2020 1502 1502 1420 1446 34,526 -64.63(-4.28%)
Apr 02, 2020 1423 1520 1402 1511 40,283 +60.36(+4.16%)
Apr 01, 2020 1487 1533 1408 1450 29,936 -97.04(-6.27%)
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%)
Jan 02, 2020 1405 1426 1388 1426 31,613 +26.86(+1.92%)
Dec 31, 2019 1406 1410 1399 1399 25,209 -5.11(-0.36%)
Dec 30, 2019 1410 1412 1402 1404 13,015 -3.39(-0.24%)
Dec 27, 2019 1427 1431 1408 1408 15,848 -18.33(-1.29%)
Dec 26, 2019 1414 1436 1402 1426 12,716 +14.49(+1.03%)
Dec 24, 2019 1414 1419 1412 1412 6,807 +0.06(+0.00%)
Dec 23, 2019 1430 1430 1410 1412 31,038 -19.82(-1.38%)
Dec 20, 2019 1395 1437 1395 1431 93,815 +40.81(+2.93%)
Dec 19, 2019 1381 1397 1378 1391 40,706 +9.44(+0.68%)
Dec 18, 2019 1393 1393 1374 1381 36,821 -10.19(-0.73%)
Dec 17, 2019 1426 1427 1381 1391 38,758 -34.11(-2.39%)
Dec 16, 2019 1420 1426 1415 1426 42,899 +1.69(+0.12%)
Dec 13, 2019 1422 1425 1417 1424 15,955 -0.36(-0.03%)
Dec 12, 2019 1436 1436 1416 1424 20,530 -13.28(-0.92%)
Dec 11, 2019 1438 1440 1427 1437 13,303 +2.76(+0.19%)
Dec 10, 2019 1442 1443 1427 1435 20,305 -5.87(-0.41%)
Dec 09, 2019 1441 1447 1437 1441 14,622 +1.48(+0.10%)
Dec 06, 2019 1454 1460 1439 1439 21,379 -10.31(-0.71%)
Dec 05, 2019 1428 1449 1424 1449 18,450 +27.07(+1.90%)
Dec 04, 2019 1425 1435 1422 1422 35,336 -6.90(-0.48%)
Dec 03, 2019 1428 1440 1411 1429 32,736 -6.50(-0.45%)
Dec 02, 2019 1438 1440 1415 1436 29,554 -7.38(-0.51%)
Nov 29, 2019 1439 1449 1428 1443 17,125 +2.30(+0.16%)
Nov 27, 2019 1457 1457 1427 1441 29,463 -2.14(-0.15%)
Nov 26, 2019 1442 1452 1434 1443 53,060 -1.73(-0.12%)
Nov 25, 2019 1444 1476 1430 1445 41,860 +0.90(+0.06%)
Nov 22, 2019 1443 1457 1429 1444 24,996 +2.26(+0.16%)
Nov 21, 2019 1450 1458 1429 1442 26,518 -13.35(-0.92%)
Nov 20, 2019 1453 1468 1449 1455 38,481 +3.72(+0.26%)
Nov 19, 2019 1428 1462 1428 1451 26,586 +24.34(+1.71%)
Nov 18, 2019 1383 1430 1383 1427 28,220 +41.80(+3.02%)
Nov 15, 2019 1414 1414 1357 1385 50,281 -29.43(-2.08%)
Nov 14, 2019 1408 1414 1400 1414 20,704 +6.62(+0.47%)
Nov 13, 2019 1398 1417 1398 1408 27,582 +7.68(+0.55%)
Nov 12, 2019 1388 1403 1371 1400 43,928 +14.38(+1.04%)
Nov 11, 2019 1331 1386 1331 1386 38,823 +48.11(+3.60%)
Nov 08, 2019 1286 1349 1286 1338 24,075 +64.60(+5.07%)
Nov 07, 2019 1262 1276 1252 1273 39,136 +12.70(+1.01%)
Nov 06, 2019 1250 1265 1248 1260 26,534 +11.51(+0.92%)
Nov 05, 2019 1248 1256 1237 1249 25,764 +2.24(+0.18%)
Nov 04, 2019 1258 1267 1244 1247 35,230 -15.28(-1.21%)
Nov 01, 2019 1249 1271 1249 1262 28,762 +17.76(+1.43%)
Oct 31, 2019 1248 1258 1243 1244 24,641 -6.03(-0.48%)
Oct 30, 2019 1235 1250 1228 1250 17,364 +14.13(+1.14%)
Oct 29, 2019 1231 1246 1229 1236 19,651 +2.80(+0.23%)
Oct 28, 2019 1231 1251 1231 1233 15,881 +4.27(+0.35%)
Oct 25, 2019 1215 1240 1215 1229 17,364 +15.43(+1.27%)
Oct 24, 2019 1216 1218 1206 1214 14,863 +0.58(+0.05%)
Oct 23, 2019 1213 1219 1205 1213 18,046 +0.85(+0.07%)
Oct 22, 2019 1212 1218 1205 1212 18,742 +2.87(+0.24%)
Oct 21, 2019 1222 1229 1206 1209 18,235 -8.22(-0.68%)
Oct 18, 2019 1222 1224 1213 1217 15,979 -6.61(-0.54%)
Oct 17, 2019 1217 1226 1217 1224 16,939 +12.23(+1.01%)
Oct 16, 2019 1202 1214 1186 1212 24,558 +7.90(+0.66%)
Oct 15, 2019 1201 1207 1195 1204 18,018 +1.46(+0.12%)
Oct 14, 2019 1207 1207 1196 1202 21,432 -4.06(-0.34%)
Oct 11, 2019 1210 1215 1202 1207 40,694 +1.16(+0.10%)
Oct 10, 2019 1202 1212 1197 1205 14,763 +3.67(+0.31%)
Oct 09, 2019 1187 1203 1183 1202 25,932 +21.56(+1.83%)
Oct 08, 2019 1180 1187 1171 1180 19,519 -4.77(-0.40%)
Oct 07, 2019 1194 1195 1185 1185 20,189 -11.43(-0.96%)
Oct 04, 2019 1190 1198 1190 1196 20,560 +9.39(+0.79%)
Oct 03, 2019 1185 1198 1181 1187 46,181 +5.05(+0.43%)
Oct 02, 2019 1193 1202 1182 1182 50,664 -14.06(-1.18%)
Oct 01, 2019 1182 1202 1175 1196 49,797 +18.16(+1.54%)
Sep 30, 2019 1175 1187 1170 1178 17,411 +4.70(+0.40%)
Sep 27, 2019 1174 1176 1161 1173 44,103 +0.17(+0.01%)
Sep 26, 2019 1175 1179 1165 1173 27,676 -4.92(-0.42%)
Sep 25, 2019 1176 1183 1169 1178 39,516 +1.49(+0.13%)
Sep 24, 2019 1184 1186 1172 1176 35,315 +0.10(+0.01%)
Sep 23, 2019 1164 1183 1159 1176 38,742 +9.80(+0.84%)
Sep 20, 2019 1155 1168 1141 1166 82,666 +11.25(+0.97%)
Sep 19, 2019 1175 1176 1152 1155 35,929 -16.57(-1.41%)
Sep 18, 2019 1173 1182 1162 1172 30,328 -5.64(-0.48%)
Sep 17, 2019 1164 1188 1164 1177 35,263 +14.54(+1.25%)
Sep 16, 2019 1175 1176 1157 1163 39,546 -14.79(-1.26%)
Sep 13, 2019 1177 1185 1173 1178 22,264 +1.90(+0.16%)
Sep 12, 2019 1191 1193 1174 1176 31,849 -13.58(-1.14%)
Sep 11, 2019 1195 1197 1178 1189 33,536 -1.62(-0.14%)
Sep 10, 2019 1207 1207 1174 1191 52,912 -21.98(-1.81%)
Sep 09, 2019 1232 1238 1210 1213 50,929 -15.42(-1.26%)
Sep 06, 2019 1232 1237 1224 1228 44,955 -0.07(-0.01%)
Sep 05, 2019 1238 1240 1218 1228 63,707 +0.77(+0.06%)
Sep 04, 2019 1230 1233 1217 1228 59,613 +8.04(+0.66%)
Sep 03, 2019 1210 1229 1206 1220 65,509 +1.55(+0.13%)
Aug 30, 2019 1214 1229 1210 1218 23,649 +8.41(+0.70%)
Aug 29, 2019 1206 1212 1196 1210 28,560 +15.15(+1.27%)
Aug 28, 2019 1196 1201 1192 1195 42,282 -4.90(-0.41%)
Aug 27, 2019 1194 1212 1194 1199 45,587 +12.24(+1.03%)
Aug 26, 2019 1178 1188 1178 1187 38,975 +14.61(+1.25%)
Aug 23, 2019 1197 1210 1172 1173 40,055 -24.98(-2.09%)
Aug 22, 2019 1195 1203 1187 1198 44,116 +4.90(+0.41%)
Aug 21, 2019 1186 1196 1173 1193 53,465 +8.88(+0.75%)
Aug 20, 2019 1177 1193 1172 1184 51,855 +3.01(+0.25%)
Aug 19, 2019 1179 1189 1175 1181 77,007 +7.60(+0.65%)
Aug 16, 2019 1168 1185 1168 1173 68,301 +8.99(+0.77%)
Aug 15, 2019 1168 1178 1161 1164 47,743 -4.39(-0.38%)
Aug 14, 2019 1176 1184 1164 1169 68,109 -13.41(-1.13%)
Aug 13, 2019 1169 1183 1169 1182 65,379 +10.27(+0.88%)
Aug 12, 2019 1177 1180 1159 1172 31,336 -8.95(-0.76%)
Aug 09, 2019 1175 1191 1175 1181 54,107 +4.03(+0.34%)
Aug 08, 2019 1083 1188 1083 1177 140,639 +51.23(+4.55%)
Aug 07, 2019 1134 1140 1117 1125 62,546 -13.01(-1.14%)
Aug 06, 2019 1099 1141 1096 1138 63,476 +43.42(+3.97%)
Aug 05, 2019 1105 1107 1089 1095 62,835 -21.68(-1.94%)
Aug 02, 2019 1126 1132 1106 1117 56,775 -13.35(-1.18%)
Aug 01, 2019 1138 1154 1130 1130 55,501 -10.16(-0.89%)
Jul 31, 2019 1157 1166 1135 1140 42,951 -14.37(-1.24%)
Jul 30, 2019 1139 1164 1138 1155 47,947 +14.79(+1.30%)
Jul 29, 2019 1142 1155 1136 1140 70,501 -1.75(-0.15%)
Jul 26, 2019 1143 1145 1133 1142 40,660 -0.75(-0.07%)
Jul 25, 2019 1133 1147 1127 1142 55,172 +9.24(+0.82%)
Jul 24, 2019 1117 1133 1102 1133 38,827 +15.42(+1.38%)
Jul 23, 2019 1130 1131 1111 1118 35,244 -9.19(-0.82%)
Jul 22, 2019 1136 1142 1126 1127 87,107 -7.18(-0.63%)
Jul 19, 2019 1142 1161 1129 1134 67,661 -5.69(-0.50%)
Jul 18, 2019 1139 1144 1137 1140 31,996 -6.09(-0.53%)
Jul 17, 2019 1146 1151 1135 1146 29,680 -1.22(-0.11%)
Jul 16, 2019 1154 1155 1143 1147 28,289 -6.83(-0.59%)
Jul 15, 2019 1152 1166 1147 1154 15,044 -0.17(-0.01%)
Jul 12, 2019 1142 1159 1138 1154 43,008 +13.07(+1.15%)
Jul 11, 2019 1145 1153 1139 1141 70,537 -1.06(-0.09%)
Jul 10, 2019 1144 1148 1136 1142 36,863 +0.71(+0.06%)
Jul 09, 2019 1134 1142 1127 1141 98,350 +3.43(+0.30%)
Jul 08, 2019 1139 1144 1135 1138 51,703 -4.08(-0.36%)
Jul 05, 2019 1125 1142 1116 1142 91,673 +13.86(+1.23%)
Jul 03, 2019 1126 1140 1124 1128 30,842 +7.13(+0.64%)
Jul 02, 2019 1108 1121 1108 1121 57,468 +14.34(+1.30%)
Jul 01, 2019 1099 1115 1094 1107 71,500 +9.32(+0.85%)
Jun 28, 2019 1078 1102 1074 1097 97,543 +25.77(+2.41%)
Jun 27, 2019 1043 1074 1041 1071 99,540 +30.92(+2.97%)
Jun 26, 2019 1061 1061 1037 1041 53,608 -17.87(-1.69%)
Jun 25, 2019 1068 1075 1055 1058 94,133 -10.03(-0.94%)
Jun 24, 2019 1084 1085 1065 1068 48,684 -13.80(-1.28%)
Jun 21, 2019 1090 1093 1076 1082 97,970 -10.76(-0.98%)
Jun 20, 2019 1091 1100 1087 1093 62,488 +3.55(+0.33%)
Jun 19, 2019 1080 1092 1069 1089 86,948 +9.60(+0.89%)
Jun 18, 2019 1091 1103 1077 1080 51,729 -7.08(-0.65%)
Jun 17, 2019 1066 1093 1060 1087 64,061 +17.85(+1.67%)
Jun 14, 2019 1069 1075 1057 1069 103,306 -2.66(-0.25%)
Jun 13, 2019 1093 1093 1066 1072 68,063 -17.93(-1.65%)
Jun 12, 2019 1089 1095 1082 1090 36,675 -1.01(-0.09%)
Jun 11, 2019 1095 1099 1085 1091 60,017 -2.85(-0.26%)
Jun 10, 2019 1109 1109 1078 1094 55,730 -14.84(-1.34%)
Jun 07, 2019 1104 1118 1096 1108 29,881 +4.62(+0.42%)
Jun 06, 2019 1093 1106 1093 1104 38,799 +10.99(+1.01%)
Jun 05, 2019 1080 1097 1080 1093 57,799 +15.03(+1.39%)
Jun 04, 2019 1066 1081 1063 1078 46,208 +20.98(+1.99%)
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.