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: 4:10 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 (%)
Aug 31, 2018 780.14 780.14 780.14 0 -1.73(-0.22%)
Aug 30, 2018 775.20 787.22 774.35 781.87 21,904 +3.35(+0.43%)
Aug 29, 2018 780.22 780.22 770.09 778.52 68,249 +1.82(+0.23%)
Aug 28, 2018 772.93 781.00 772.57 776.70 20,849 +3.79(+0.49%)
Aug 27, 2018 753.64 775.92 753.64 772.91 29,713 +21.59(+2.87%)
Aug 24, 2018 748.73 759.08 747.35 751.32 49,181 +4.25(+0.57%)
Aug 23, 2018 750.12 750.58 743.13 747.07 43,733 -1.51(-0.20%)
Aug 22, 2018 754.05 754.96 746.26 748.58 34,602 -6.39(-0.85%)
Aug 21, 2018 738.47 757.11 738.47 754.97 39,387 +17.93(+2.43%)
Aug 20, 2018 733.34 737.81 730.23 737.04 29,524 +5.05(+0.69%)
Aug 17, 2018 738.83 747.80 728.57 731.99 86,556 -8.00(-1.08%)
Aug 16, 2018 724.52 740.32 718.93 739.99 36,327 +19.55(+2.71%)
Aug 15, 2018 721.43 725.73 715.08 720.44 51,385 -3.66(-0.51%)
Aug 14, 2018 721.75 731.95 719.88 724.10 51,918 +2.42(+0.34%)
Aug 13, 2018 720.87 727.33 715.62 721.67 52,515 +2.03(+0.28%)
Aug 10, 2018 704.93 727.50 700.77 719.64 45,000 +12.45(+1.76%)
Aug 09, 2018 680.84 709.84 680.84 707.19 49,732 +10.57(+1.52%)
Aug 08, 2018 692.80 700.98 690.85 696.62 36,410 +3.64(+0.53%)
Aug 07, 2018 683.63 698.13 683.09 692.98 46,842 +8.12(+1.19%)
Aug 06, 2018 673.34 685.97 672.61 684.86 58,985 +11.61(+1.72%)
Aug 03, 2018 662.72 673.44 662.72 673.25 36,603 +11.04(+1.67%)
Aug 02, 2018 667.11 669.27 659.68 662.21 25,133 -6.38(-0.95%)
Aug 01, 2018 674.37 677.67 668.23 668.59 22,010 -3.79(-0.56%)
Jul 31, 2018 672.40 678.08 668.62 672.38 34,351 +2.12(+0.32%)
Jul 30, 2018 669.94 671.67 666.18 670.26 30,804 +1.47(+0.22%)
Jul 27, 2018 679.35 680.23 665.84 668.79 23,899 -8.96(-1.32%)
Jul 26, 2018 659.82 678.08 659.82 677.75 35,267 +15.54(+2.35%)
Jul 25, 2018 670.65 671.88 654.49 662.22 39,613 -6.87(-1.03%)
Jul 24, 2018 681.82 685.33 667.54 669.09 20,820 -13.01(-1.91%)
Jul 23, 2018 691.80 692.91 679.34 682.10 13,162 -10.60(-1.53%)
Jul 20, 2018 693.37 694.80 689.42 692.70 17,757 -0.03(-0.00%)
Jul 19, 2018 691.41 694.96 688.75 692.73 18,743 -1.05(-0.15%)
Jul 18, 2018 697.25 697.25 691.87 693.78 14,966 -2.71(-0.39%)
Jul 17, 2018 693.11 698.98 692.06 696.49 21,548 +0.49(+0.07%)
Jul 16, 2018 708.16 708.16 692.05 696.00 19,117 -10.27(-1.45%)
Jul 13, 2018 707.66 708.73 704.51 706.27 35,717 -0.93(-0.13%)
Jul 12, 2018 707.05 711.12 704.75 707.20 24,325 +0.15(+0.02%)
Jul 11, 2018 709.09 718.03 706.19 707.05 18,152 -4.31(-0.61%)
Jul 10, 2018 714.66 715.24 709.19 711.36 14,588 -3.21(-0.45%)
Jul 09, 2018 709.01 718.46 706.66 714.57 40,215 +7.77(+1.10%)
Jul 06, 2018 689.62 707.80 689.62 706.80 33,243 +16.57(+2.40%)
Jul 05, 2018 681.78 693.39 681.78 690.23 39,930 +13.25(+1.96%)
Jul 03, 2018 676.98 676.98 676.98 0 -0.28(-0.04%)
Jul 02, 2018 678.79 679.63 673.44 677.25 26,262 -3.88(-0.57%)
Jun 29, 2018 687.74 695.54 680.01 681.14 35,332 -4.84(-0.71%)
Jun 28, 2018 673.18 686.14 673.18 685.98 20,497 +11.38(+1.69%)
Jun 27, 2018 680.87 688.54 672.97 674.60 37,658 -5.19(-0.76%)
Jun 26, 2018 672.25 684.40 668.78 679.79 30,017 +7.51(+1.12%)
Jun 25, 2018 680.71 682.16 669.32 672.27 34,084 -7.62(-1.12%)
Jun 22, 2018 669.63 682.91 666.92 679.89 62,406 +14.06(+2.11%)
Jun 21, 2018 665.80 669.72 664.16 665.83 54,956 -0.71(-0.11%)
Jun 20, 2018 660.00 670.05 660.00 666.53 31,805 +8.35(+1.27%)
Jun 19, 2018 656.35 662.48 654.98 658.18 83,322 -2.42(-0.37%)
Jun 18, 2018 650.49 661.86 649.27 660.61 67,706 +8.32(+1.28%)
Jun 15, 2018 653.39 643.71 652.29 72,371 +5.92(+0.92%)
Jun 14, 2018 641.85 651.43 641.85 646.37 74,300 +5.24(+0.82%)
Jun 13, 2018 640.83 645.76 639.59 641.13 45,624 -0.49(-0.08%)
Jun 12, 2018 642.78 646.52 633.92 641.62 68,302 -0.93(-0.14%)
Jun 11, 2018 635.26 646.54 631.65 642.55 81,315 +9.41(+1.49%)
Jun 08, 2018 629.43 638.14 628.94 633.14 62,813 +3.36(+0.53%)
Jun 07, 2018 615.88 631.64 615.88 629.78 98,236 +14.40(+2.34%)
Jun 06, 2018 617.80 615.38 69,205 +10.25(+1.69%)
Jun 05, 2018 605.46 608.27 599.56 605.13 49,162 -2.26(-0.37%)
Jun 04, 2018 606.53 612.45 604.48 607.38 53,204 +2.23(+0.37%)
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.