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 (%)
Mar 31, 2016 408.62 408.62 399.80 399.80 21,705 -2.18(-0.54%)
Mar 30, 2016 399.68 404.24 397.85 401.98 32,938 +3.18(+0.80%)
Mar 29, 2016 397.68 400.78 394.19 398.79 57,525 +0.78(+0.20%)
Mar 28, 2016 400.01 402.42 397.55 398.02 18,956 -1.81(-0.45%)
Mar 24, 2016 398.87 399.83 399.83 399.83 20,883 +1.62(+0.41%)
Mar 23, 2016 400.47 401.39 397.95 398.21 18,925 +0.36(+0.09%)
Mar 22, 2016 400.60 405.17 397.85 397.85 21,319 -2.42(-0.61%)
Mar 21, 2016 397.85 403.05 397.85 400.28 19,384 +2.40(+0.60%)
Mar 18, 2016 400.15 401.87 396.85 397.88 47,300 -3.23(-0.80%)
Mar 17, 2016 402.87 402.87 397.87 401.11 29,583 -0.34(-0.08%)
Mar 16, 2016 399.60 402.43 397.85 401.45 51,314 +0.19(+0.05%)
Mar 15, 2016 397.39 403.23 396.94 401.25 31,674 +1.64(+0.41%)
Mar 14, 2016 400.60 406.29 392.64 399.62 25,228 +0.02(+0.00%)
Mar 11, 2016 407.91 412.73 398.51 399.60 33,660 -4.78(-1.18%)
Mar 10, 2016 408.91 410.24 400.20 404.37 40,252 -0.09(-0.02%)
Mar 09, 2016 407.46 411.57 399.68 404.46 103,759 -3.24(-0.79%)
Mar 08, 2016 397.87 409.29 393.28 407.70 53,026 +9.85(+2.48%)
Mar 07, 2016 402.18 408.74 393.73 397.85 28,629 -6.57(-1.62%)
Mar 04, 2016 411.82 414.52 399.77 404.42 33,680 -7.06(-1.72%)
Mar 03, 2016 392.82 420.17 391.68 411.48 78,513 +27.89(+7.27%)
Mar 02, 2016 396.49 396.49 374.99 383.59 51,085 -7.86(-2.01%)
Mar 01, 2016 391.93 401.28 382.09 391.45 61,555 -0.52(-0.13%)
Feb 29, 2016 386.80 399.36 386.05 391.97 51,012 +5.52(+1.43%)
Feb 26, 2016 386.57 387.01 378.83 386.46 44,436 -0.72(-0.19%)
Feb 25, 2016 379.73 387.98 377.23 387.18 26,086 +6.85(+1.80%)
Feb 24, 2016 371.83 380.47 370.31 380.33 24,499 +6.71(+1.80%)
Feb 23, 2016 377.73 378.65 372.26 373.62 26,252 -4.44(-1.17%)
Feb 22, 2016 385.13 385.97 376.38 378.05 43,829 -3.55(-0.93%)
Feb 19, 2016 374.99 385.57 372.33 381.60 46,220 +5.59(+1.49%)
Feb 18, 2016 371.11 379.94 366.43 376.01 46,760 +4.73(+1.27%)
Feb 17, 2016 370.77 374.07 368.27 371.28 31,607 +1.24(+0.33%)
Feb 16, 2016 373.30 376.38 364.94 370.05 53,823 +0.26(+0.07%)
Feb 12, 2016 364.22 369.78 369.78 369.78 40,564 +7.12(+1.96%)
Feb 11, 2016 368.40 372.24 356.69 362.66 39,915 -9.39(-2.52%)
Feb 10, 2016 378.75 380.28 371.56 372.05 14,205 -3.63(-0.97%)
Feb 09, 2016 375.51 379.99 373.45 375.68 25,407 -3.32(-0.88%)
Feb 08, 2016 376.16 385.44 371.58 379.00 34,646 +2.42(+0.64%)
Feb 05, 2016 389.17 394.34 375.26 376.58 112,359 -13.47(-3.45%)
Feb 04, 2016 386.89 394.57 383.19 390.05 31,881 +3.14(+0.81%)
Feb 03, 2016 386.01 390.00 381.01 386.90 33,113 +4.12(+1.08%)
Feb 02, 2016 385.63 391.33 378.62 382.79 66,267 -7.92(-2.03%)
Feb 01, 2016 389.94 396.69 380.07 390.70 79,649 -1.12(-0.29%)
Jan 29, 2016 383.70 397.94 383.70 391.82 44,869 +8.49(+2.22%)
Jan 28, 2016 385.34 387.25 381.95 383.33 15,898 +1.59(+0.42%)
Jan 27, 2016 384.56 387.02 378.94 381.75 20,073 -1.50(-0.39%)
Jan 26, 2016 386.73 391.75 380.51 383.24 44,543 -4.04(-1.04%)
Jan 25, 2016 383.63 393.18 379.99 387.28 44,408 +2.78(+0.72%)
Jan 22, 2016 373.88 384.75 373.88 384.50 27,616 +11.90(+3.19%)
Jan 21, 2016 376.44 385.34 372.60 372.60 41,184 -1.05(-0.28%)
Jan 20, 2016 378.88 383.48 369.53 373.65 40,359 -9.83(-2.56%)
Jan 19, 2016 384.86 386.62 377.77 383.48 23,518 -0.48(-0.13%)
Jan 15, 2016 379.59 383.96 383.96 383.96 47,627 +0.78(+0.20%)
Jan 14, 2016 386.13 389.53 380.01 383.18 42,403 +0.80(+0.21%)
Jan 13, 2016 387.28 390.23 380.90 382.38 66,954 -4.90(-1.27%)
Jan 12, 2016 386.77 391.22 384.41 387.28 27,368 -2.19(-0.56%)
Jan 11, 2016 387.93 400.75 379.99 389.46 34,437 +3.64(+0.94%)
Jan 08, 2016 386.53 393.66 382.72 385.82 40,902 -0.71(-0.18%)
Jan 07, 2016 389.08 401.29 384.79 386.53 41,422 -8.95(-2.26%)
Jan 06, 2016 388.92 401.27 381.87 395.48 92,107 +3.88(+0.99%)
Jan 05, 2016 393.36 398.86 385.65 391.60 29,546 -1.76(-0.45%)
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.