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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 1747 1750 1687 1697 68,781 -51.64(-2.95%)
Nov 29, 2021 1758 1762 1739 1749 25,299 -14.36(-0.81%)
Nov 26, 2021 1713 1774 1713 1763 18,722 +28.22(+1.63%)
Nov 24, 2021 1772 1772 1734 1735 29,566 -33.66(-1.90%)
Nov 23, 2021 1763 1786 1755 1769 32,237 +11.03(+0.63%)
Nov 22, 2021 1762 1765 1748 1758 26,654 +7.79(+0.45%)
Nov 19, 2021 1749 1755 1741 1750 21,403 +1.21(+0.07%)
Nov 18, 2021 1764 1747 1738 1749 19,905 -2.41(-0.14%)
Nov 17, 2021 1740 1757 1731 1751 21,575 +0.92(+0.05%)
Nov 16, 2021 1765 1780 1746 1750 26,991 -10.53(-0.60%)
Nov 15, 2021 1733 1761 1731 1761 14,886 +32.54(+1.88%)
Nov 12, 2021 1737 1757 1726 1728 24,829 -6.89(-0.40%)
Nov 11, 2021 1731 1755 1729 1735 18,931 +9.76(+0.57%)
Nov 10, 2021 1726 1725 22,319 +3.17(+0.18%)
Nov 09, 2021 1723 1743 1706 1722 40,623 +1.77(+0.10%)
Nov 08, 2021 1696 1720 1695 1720 30,704 +30.44(+1.80%)
Nov 05, 2021 1650 1722 1650 1690 25,198 +51.42(+3.14%)
Nov 04, 2021 1660 1660 1624 1639 34,702 -31.90(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,166 +34.05(+2.08%)
Nov 02, 2021 1625 1637 1608 1636 34,217 +11.52(+0.71%)
Nov 01, 2021 1639 1652 1615 1625 35,038 -11.72(-0.72%)
Oct 29, 2021 1681 1703 1621 1637 68,504 -44.48(-2.65%)
Oct 28, 2021 1678 1693 1657 1681 29,985 -8.46(-0.50%)
Oct 27, 2021 1720 1710 1678 1690 36,048 -33.69(-1.96%)
Oct 26, 2021 1718 1723 25,958 +14.63(+0.86%)
Oct 25, 2021 1713 1718 1699 1709 21,287 -3.27(-0.19%)
Oct 22, 2021 1716 1741 1700 1712 19,682 +7.57(+0.44%)
Oct 21, 2021 1690 1706 1683 1704 19,015 +3.01(+0.18%)
Oct 20, 2021 1702 1722 1688 1701 19,397 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1682 1695 18,009 +4.78(+0.28%)
Oct 18, 2021 1679 1695 1674 1690 18,273 +6.69(+0.40%)
Oct 15, 2021 1695 1695 1677 1683 15,883 -11.58(-0.68%)
Oct 14, 2021 1678 1695 1675 1695 20,352 +36.00(+2.17%)
Oct 13, 2021 1657 1671 1643 1659 26,794 +4.30(+0.26%)
Oct 12, 2021 1683 1683 1639 1655 45,097 -25.83(-1.54%)
Oct 11, 2021 1695 1710 1677 1680 31,221 -26.02(-1.52%)
Oct 08, 2021 1739 1739 1674 1706 74,658 -47.94(-2.73%)
Oct 07, 2021 1749 1777 1736 1754 66,177 +12.63(+0.73%)
Oct 06, 2021 1741 1744 1727 1742 20,864 -13.86(-0.79%)
Oct 05, 2021 1779 1793 1750 1756 41,223 -18.02(-1.02%)
Oct 04, 2021 1760 1790 1760 1774 37,061 +8.90(+0.50%)
Oct 01, 2021 1732 1788 1723 1765 37,147 +30.61(+1.77%)
Sep 30, 2021 1760 1777 1734 1734 30,027 -19.49(-1.11%)
Sep 29, 2021 1751 1779 1750 1754 31,271 +19.51(+1.13%)
Sep 28, 2021 1739 1743 1718 1734 35,763 -20.97(-1.19%)
Sep 27, 2021 1763 1781 1748 1755 41,765 -23.43(-1.32%)
Sep 24, 2021 1817 1841 1771 1778 44,094 -44.16(-2.42%)
Sep 23, 2021 1844 1851 1812 1823 38,095 -12.56(-0.68%)
Sep 22, 2021 1843 1849 1830 1835 21,875 +2.99(+0.16%)
Sep 21, 2021 1857 1857 1827 1832 30,380 -19.29(-1.04%)
Sep 20, 2021 1870 1874 1835 1852 29,617 -27.05(-1.44%)
Sep 17, 2021 1869 1897 1857 1879 152,966 +0.30(+0.02%)
Sep 16, 2021 1897 1897 1872 1878 31,793 -18.93(-1.00%)
Sep 15, 2021 1827 1911 1815 1897 52,940 +72.19(+3.96%)
Sep 14, 2021 1906 1906 1825 1825 43,335 -78.28(-4.11%)
Sep 13, 2021 1918 1930 1895 1903 36,240 +4.56(+0.24%)
Sep 10, 2021 1896 1916 1873 1899 34,093 -0.80(-0.04%)
Sep 09, 2021 1928 1929 1884 1900 28,805 -28.03(-1.45%)
Sep 08, 2021 1918 1945 1904 1928 29,451 +19.45(+1.02%)
Sep 07, 2021 1982 1982 1895 1908 45,444 -86.45(-4.33%)
Sep 03, 2021 2032 2043 1994 1995 29,738 -41.72(-2.05%)
Sep 02, 2021 2009 2039 2009 2036 27,482 +29.58(+1.47%)
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.