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

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2019 1418 1422 1411 1411 25,003 -5.16(-0.36%)
Dec 30, 2019 1422 1423 1414 1416 12,909 -3.41(-0.24%)
Dec 27, 2019 1439 1443 1419 1419 15,719 -18.48(-1.29%)
Dec 26, 2019 1426 1448 1414 1438 12,612 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,752 +0.07(+0.00%)
Dec 23, 2019 1442 1442 1421 1423 30,786 -19.98(-1.38%)
Dec 20, 2019 1406 1449 1406 1443 93,051 +41.15(+2.93%)
Dec 19, 2019 1392 1408 1389 1402 40,375 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1386 1393 36,521 -10.27(-0.73%)
Dec 17, 2019 1437 1439 1392 1403 38,442 -34.39(-2.39%)
Dec 16, 2019 1431 1437 1427 1437 42,550 +1.70(+0.12%)
Dec 13, 2019 1434 1436 1428 1436 15,825 -0.36(-0.03%)
Dec 12, 2019 1448 1448 1427 1436 20,363 -13.40(-0.92%)
Dec 11, 2019 1450 1452 1439 1449 13,194 +2.79(+0.19%)
Dec 10, 2019 1454 1455 1438 1446 20,140 -5.92(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,503 +1.49(+0.10%)
Dec 06, 2019 1466 1472 1451 1451 21,205 -10.40(-0.71%)
Dec 05, 2019 1440 1461 1436 1461 18,300 +27.30(+1.90%)
Dec 04, 2019 1436 1447 1433 1434 35,048 -6.95(-0.48%)
Dec 03, 2019 1439 1452 1422 1441 32,469 -6.56(-0.45%)
Dec 02, 2019 1450 1452 1427 1448 29,313 -7.43(-0.51%)
Nov 29, 2019 1451 1461 1439 1455 16,985 +2.31(+0.16%)
Nov 27, 2019 1469 1469 1439 1453 29,223 -2.16(-0.15%)
Nov 26, 2019 1454 1464 1446 1455 52,628 -1.75(-0.12%)
Nov 25, 2019 1456 1488 1442 1457 41,519 +0.91(+0.06%)
Nov 22, 2019 1455 1469 1441 1456 24,792 +2.29(+0.16%)
Nov 21, 2019 1462 1470 1441 1453 26,302 -13.46(-0.92%)
Nov 20, 2019 1465 1480 1461 1467 38,168 +3.74(+0.26%)
Nov 19, 2019 1439 1474 1439 1463 26,369 +24.54(+1.71%)
Nov 18, 2019 1395 1441 1395 1439 27,990 +42.14(+3.02%)
Nov 15, 2019 1426 1426 1368 1396 49,872 -29.67(-2.08%)
Nov 14, 2019 1420 1426 1411 1426 20,535 +6.68(+0.47%)
Nov 13, 2019 1409 1429 1409 1419 27,357 +7.75(+0.55%)
Nov 12, 2019 1399 1415 1382 1412 43,570 +14.50(+1.04%)
Nov 11, 2019 1342 1397 1342 1397 38,507 +48.50(+3.60%)
Nov 08, 2019 1296 1360 1296 1349 23,879 +65.12(+5.07%)
Nov 07, 2019 1273 1286 1262 1284 38,818 +12.81(+1.01%)
Nov 06, 2019 1261 1275 1259 1271 26,318 +11.61(+0.92%)
Nov 05, 2019 1259 1266 1247 1259 25,554 +2.25(+0.18%)
Nov 04, 2019 1269 1278 1254 1257 34,943 -15.41(-1.21%)
Nov 01, 2019 1259 1281 1259 1272 28,528 +17.91(+1.43%)
Oct 31, 2019 1259 1268 1253 1254 24,440 -6.08(-0.48%)
Oct 30, 2019 1245 1260 1238 1260 17,222 +14.25(+1.14%)
Oct 29, 2019 1241 1256 1239 1246 19,491 +2.83(+0.23%)
Oct 28, 2019 1241 1261 1241 1243 15,752 +4.29(+0.35%)
Oct 25, 2019 1225 1250 1225 1239 17,222 +15.56(+1.27%)
Oct 24, 2019 1226 1228 1216 1224 14,741 +0.59(+0.05%)
Oct 23, 2019 1223 1229 1215 1223 17,899 +0.86(+0.07%)
Oct 22, 2019 1222 1228 1215 1222 18,590 +2.89(+0.24%)
Oct 21, 2019 1232 1239 1215 1219 18,087 -8.28(-0.67%)
Oct 18, 2019 1232 1234 1223 1227 15,849 -6.67(-0.54%)
Oct 17, 2019 1227 1236 1227 1234 16,801 +12.33(+1.01%)
Oct 16, 2019 1212 1224 1195 1222 24,358 +7.97(+0.66%)
Oct 15, 2019 1211 1217 1204 1214 17,871 +1.46(+0.12%)
Oct 14, 2019 1217 1217 1206 1212 21,258 -4.09(-0.34%)
Oct 11, 2019 1220 1225 1212 1216 40,362 +1.17(+0.10%)
Oct 10, 2019 1212 1222 1207 1215 14,643 +3.70(+0.31%)
Oct 09, 2019 1197 1213 1192 1212 25,721 +21.74(+1.83%)
Oct 08, 2019 1189 1196 1180 1190 19,360 -4.81(-0.40%)
Oct 07, 2019 1203 1204 1195 1195 20,025 -11.53(-0.96%)
Oct 04, 2019 1200 1208 1200 1206 20,392 +9.48(+0.79%)
Oct 03, 2019 1194 1208 1190 1197 45,805 +5.09(+0.43%)
Oct 02, 2019 1203 1212 1192 1192 50,251 -14.18(-1.18%)
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.