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 (%)
Feb 28, 2022 1392 1425 1361 1375 80,816 -7.20(-0.52%)
Feb 25, 2022 1356 1399 1338 1382 56,086 +18.00(+1.32%)
Feb 24, 2022 1321 1370 1320 1364 48,085 +24.14(+1.80%)
Feb 23, 2022 1415 1415 1335 1340 32,691 -64.26(-4.58%)
Feb 22, 2022 1424 1433 1399 1404 42,161 -11.00(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1447 1447 1403 1403 29,372 -42.25(-2.92%)
Feb 16, 2022 1447 1452 1434 1446 28,709 -13.33(-0.91%)
Feb 15, 2022 1459 1468 1447 1459 34,215 +18.99(+1.32%)
Feb 14, 2022 1471 1480 1431 1440 40,644 -34.05(-2.31%)
Feb 11, 2022 1489 1497 1465 1474 27,575 -11.93(-0.80%)
Feb 10, 2022 1482 1495 1480 1486 20,843 -10.63(-0.71%)
Feb 09, 2022 1512 1520 1485 1497 28,880 -3.89(-0.26%)
Feb 08, 2022 1492 1506 1492 1501 25,771 +13.23(+0.89%)
Feb 07, 2022 1501 1518 1482 1487 20,093 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1495 1501 32,543 +9.57(+0.64%)
Feb 03, 2022 1470 1502 1492 23,198 +15.53(+1.05%)
Feb 02, 2022 1500 1500 1474 1476 31,834 -11.14(-0.75%)
Feb 01, 2022 1468 1498 1463 1487 42,261 +7.76(+0.52%)
Jan 31, 2022 1450 1491 1480 50,170 +34.62(+2.40%)
Jan 28, 2022 1396 1448 1392 1445 43,067 +51.73(+3.71%)
Jan 27, 2022 1406 1415 1387 1393 28,597 -5.56(-0.40%)
Jan 26, 2022 1456 1457 1393 1399 34,476 -48.56(-3.35%)
Jan 25, 2022 1465 1465 1417 1447 44,818 -28.97(-1.96%)
Jan 24, 2022 1450 1484 1427 1476 51,690 +13.28(+0.91%)
Jan 21, 2022 1471 1490 1463 1463 44,536 -20.41(-1.38%)
Jan 20, 2022 1508 1531 1481 1484 55,073 -32.12(-2.12%)
Jan 19, 2022 1516 1545 1506 1516 86,498 +16.69(+1.11%)
Jan 18, 2022 1488 1508 1463 1499 109,707 +4.85(+0.32%)
Jan 14, 2022 1494 0 -5.53(-0.37%)
Jan 13, 2022 1536 1536 1494 1500 39,680 -39.39(-2.56%)
Jan 12, 2022 1545 1567 1533 1539 50,249 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1534 1549 64,055 -14.68(-0.94%)
Jan 10, 2022 1595 1595 1558 1563 36,643 -35.43(-2.22%)
Jan 07, 2022 1610 1620 1581 1599 24,434 -8.58(-0.53%)
Jan 06, 2022 1615 1618 1591 1607 31,008 -8.79(-0.54%)
Jan 05, 2022 1647 1653 1615 1616 30,577 -44.92(-2.70%)
Jan 04, 2022 1685 1692 1656 1661 56,209 -9.37(-0.56%)
Jan 03, 2022 1681 1682 1658 1670 20,463 -18.81(-1.11%)
Dec 31, 2021 1693 1709 1689 1689 18,743 -8.45(-0.50%)
Dec 30, 2021 1667 1711 1667 1698 26,844 +34.37(+2.07%)
Dec 29, 2021 1690 1690 1658 1663 21,535 -13.51(-0.81%)
Dec 28, 2021 1679 1684 1662 1677 20,739 +4.23(+0.25%)
Dec 27, 2021 1657 1687 1657 1672 16,330 +7.62(+0.46%)
Dec 23, 2021 1661 1681 1661 1665 16,780 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1645 1659 22,712 +8.18(+0.50%)
Dec 21, 2021 1636 1665 1636 1651 54,146 +19.50(+1.20%)
Dec 20, 2021 1589 1644 1589 1631 41,781 +23.89(+1.49%)
Dec 17, 2021 1556 1629 1553 1607 93,617 +48.87(+3.14%)
Dec 16, 2021 1600 1604 1557 1558 54,780 -43.67(-2.73%)
Dec 15, 2021 1633 1633 1569 1602 39,928 -26.22(-1.61%)
Dec 14, 2021 1622 1650 1609 1628 35,175 -0.08(-0.00%)
Dec 13, 2021 1627 1643 1615 1628 36,164 -9.55(-0.58%)
Dec 10, 2021 1637 1657 1627 1638 28,880 +3.87(+0.24%)
Dec 09, 2021 1725 1725 1634 1634 41,409 -95.52(-5.52%)
Dec 08, 2021 1728 1741 1710 1730 27,215 +1.49(+0.09%)
Dec 07, 2021 1755 1755 1717 1728 32,443 -21.86(-1.25%)
Dec 06, 2021 1761 1770 1741 1750 26,061 +12.32(+0.71%)
Dec 03, 2021 1786 1786 1734 1738 32,457 -35.03(-1.98%)
Dec 02, 2021 1675 1791 1675 1773 41,185 +97.98(+5.85%)
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.