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 (%)
Dec 30, 2016 573.44 573.44 573.44 0 -1.27(-0.22%)
Dec 29, 2016 567.05 577.35 567.05 574.72 17,220 +10.91(+1.94%)
Dec 28, 2016 565.83 567.79 563.03 563.80 49,940 -2.08(-0.37%)
Dec 27, 2016 566.66 569.22 564.01 565.88 29,778 -3.57(-0.63%)
Dec 23, 2016 569.45 569.45 569.45 0 -0.32(-0.06%)
Dec 22, 2016 576.96 580.94 566.29 569.77 34,896 -5.65(-0.98%)
Dec 21, 2016 568.41 579.54 567.24 575.42 21,028 +4.50(+0.79%)
Dec 20, 2016 566.40 574.71 564.67 570.91 27,148 +2.11(+0.37%)
Dec 19, 2016 575.54 576.55 564.29 568.80 33,873 -6.30(-1.10%)
Dec 16, 2016 569.03 586.47 569.03 575.10 142,689 +6.38(+1.12%)
Dec 15, 2016 573.70 574.11 564.26 568.72 33,980 -2.72(-0.48%)
Dec 14, 2016 570.92 578.02 568.88 571.44 39,886 +3.96(+0.70%)
Dec 13, 2016 563.54 574.91 560.88 567.48 47,267 +8.68(+1.55%)
Dec 12, 2016 558.09 562.96 557.04 558.80 61,549 -4.91(-0.87%)
Dec 09, 2016 564.49 565.57 559.58 563.71 23,483 -2.28(-0.40%)
Dec 08, 2016 570.79 572.92 560.31 565.99 27,454 -5.21(-0.91%)
Dec 07, 2016 565.57 580.88 564.47 571.20 45,645 +5.96(+1.05%)
Dec 06, 2016 566.77 568.00 557.71 565.24 24,001 +2.44(+0.43%)
Dec 05, 2016 567.23 567.23 558.24 562.80 48,074 -1.02(-0.18%)
Dec 02, 2016 564.22 573.63 563.82 563.82 50,741 -0.68(-0.12%)
Dec 01, 2016 547.47 564.50 546.38 564.50 63,060 +19.35(+3.55%)
Nov 30, 2016 555.35 561.88 542.45 545.15 43,756 -7.22(-1.31%)
Nov 29, 2016 542.34 560.23 542.34 552.38 82,053 +9.86(+1.82%)
Nov 28, 2016 539.83 552.08 539.02 542.52 61,594 +1.73(+0.32%)
Nov 25, 2016 540.03 543.53 539.42 540.78 10,254 -1.12(-0.21%)
Nov 23, 2016 541.90 541.90 541.90 0 -0.70(-0.13%)
Nov 22, 2016 538.55 547.56 538.55 542.60 31,498 +0.94(+0.17%)
Nov 21, 2016 540.19 546.44 537.10 541.66 23,862 +2.33(+0.43%)
Nov 18, 2016 542.48 546.04 536.19 539.33 35,122 -5.12(-0.94%)
Nov 17, 2016 540.51 556.67 538.78 544.44 37,328 +1.91(+0.35%)
Nov 16, 2016 527.92 542.53 523.24 542.53 204,125 +14.61(+2.77%)
Nov 15, 2016 529.03 531.10 526.56 527.92 84,621 -2.42(-0.46%)
Nov 14, 2016 528.88 530.98 520.94 530.34 107,119 -0.12(-0.02%)
Nov 11, 2016 529.22 533.63 525.29 530.46 80,263 -2.05(-0.38%)
Nov 10, 2016 534.64 535.14 523.45 532.51 41,878 -1.93(-0.36%)
Nov 09, 2016 534.33 539.70 530.84 534.44 29,103 -5.45(-1.01%)
Nov 08, 2016 533.10 551.14 530.35 539.88 34,647 +6.95(+1.30%)
Nov 07, 2016 531.61 537.83 529.11 532.94 35,508 +3.91(+0.74%)
Nov 04, 2016 528.11 533.88 519.44 529.03 64,887 -0.90(-0.17%)
Nov 03, 2016 532.56 542.77 521.06 529.93 62,338 +0.28(+0.05%)
Nov 02, 2016 531.72 532.08 525.57 529.65 33,399 -2.59(-0.49%)
Nov 01, 2016 532.92 532.92 526.03 532.25 24,095 +1.67(+0.32%)
Oct 31, 2016 533.08 540.88 530.52 530.57 19,866 -0.66(-0.12%)
Oct 28, 2016 529.87 531.92 523.91 531.24 23,283 +3.19(+0.60%)
Oct 27, 2016 530.81 530.81 518.35 528.04 41,315 -3.58(-0.67%)
Oct 26, 2016 538.73 543.32 527.33 531.62 25,992 -10.09(-1.86%)
Oct 25, 2016 541.41 546.13 537.64 541.71 40,454 +0.74(+0.14%)
Oct 24, 2016 542.36 547.43 539.38 540.98 17,078 +0.97(+0.18%)
Oct 21, 2016 532.03 541.93 532.03 540.01 41,756 +7.22(+1.36%)
Oct 20, 2016 536.20 537.41 531.03 532.79 13,153 -3.57(-0.67%)
Oct 19, 2016 532.99 538.15 527.12 536.36 24,602 +3.11(+0.58%)
Oct 18, 2016 533.12 536.52 530.47 533.25 25,425 +2.93(+0.55%)
Oct 17, 2016 524.37 530.63 515.02 530.32 63,154 +6.15(+1.17%)
Oct 14, 2016 535.72 538.17 522.85 524.16 55,467 -10.14(-1.90%)
Oct 13, 2016 532.12 535.65 528.54 534.30 32,312 -1.27(-0.24%)
Oct 12, 2016 539.91 539.91 529.15 535.57 35,749 -2.42(-0.45%)
Oct 11, 2016 550.69 550.69 536.93 537.99 73,324 -13.05(-2.37%)
Oct 10, 2016 549.94 552.90 545.71 551.03 47,480 +2.17(+0.40%)
Oct 07, 2016 544.79 550.96 541.70 548.86 50,821 +3.12(+0.57%)
Oct 06, 2016 529.43 547.37 526.57 545.74 72,208 +14.23(+2.68%)
Oct 05, 2016 533.98 536.84 529.95 531.51 41,410 +0.94(+0.18%)
Oct 04, 2016 534.57 535.33 527.13 530.57 23,313 -1.85(-0.35%)
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.