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 29, 2019 933.07 933.07 918.56 925.50 31,175 -4.35(-0.47%)
Mar 28, 2019 925.61 932.59 918.63 929.84 36,038 +5.07(+0.55%)
Mar 27, 2019 923.27 925.98 917.64 924.77 42,909 +4.04(+0.44%)
Mar 26, 2019 911.74 920.80 909.30 920.72 69,022 +15.39(+1.70%)
Mar 25, 2019 902.51 910.49 897.20 905.33 57,100 -0.41(-0.04%)
Mar 22, 2019 891.14 912.86 891.14 905.74 76,241 +17.54(+1.97%)
Mar 21, 2019 884.11 895.98 884.11 888.20 68,654 +3.60(+0.41%)
Mar 20, 2019 888.33 893.95 880.90 884.60 60,379 -4.67(-0.52%)
Mar 19, 2019 890.73 891.16 881.62 889.26 76,733 +2.77(+0.31%)
Mar 18, 2019 892.84 892.84 874.21 886.49 80,520 -6.68(-0.75%)
Mar 15, 2019 889.30 897.93 888.65 893.17 87,269 +3.09(+0.35%)
Mar 14, 2019 883.02 890.49 880.16 890.07 62,860 +3.83(+0.43%)
Mar 13, 2019 886.47 890.82 881.77 886.25 72,585 +5.00(+0.57%)
Mar 12, 2019 872.77 881.57 872.25 881.25 50,982 +8.25(+0.95%)
Mar 11, 2019 867.61 880.45 861.63 873.00 59,351 +5.21(+0.60%)
Mar 08, 2019 872.67 873.29 859.08 867.79 68,394 -8.03(-0.92%)
Mar 07, 2019 873.13 886.83 871.13 875.82 71,815 +1.06(+0.12%)
Mar 06, 2019 893.81 897.37 872.23 874.76 57,787 -17.36(-1.95%)
Mar 05, 2019 896.95 898.22 886.11 892.12 60,407 -4.76(-0.53%)
Mar 04, 2019 896.39 898.17 879.30 896.88 56,255 +2.54(+0.28%)
Mar 01, 2019 899.85 910.13 882.01 894.35 66,273 -0.60(-0.07%)
Feb 28, 2019 899.67 902.41 880.93 894.95 58,892 -14.73(-1.62%)
Feb 27, 2019 904.57 914.76 899.84 909.68 30,718 +4.42(+0.49%)
Feb 26, 2019 906.21 911.05 900.61 905.26 25,120 -2.35(-0.26%)
Feb 25, 2019 908.68 910.05 890.43 907.61 34,372 +1.23(+0.14%)
Feb 22, 2019 908.16 911.93 902.25 906.38 46,126 +0.11(+0.01%)
Feb 21, 2019 890.23 908.76 886.91 906.27 55,918 +15.96(+1.79%)
Feb 20, 2019 877.01 891.85 874.87 890.30 36,915 +11.34(+1.29%)
Feb 19, 2019 879.81 891.55 876.43 878.97 22,675 -0.85(-0.10%)
Feb 15, 2019 863.75 881.98 862.93 879.81 79,104 +18.79(+2.18%)
Feb 14, 2019 846.08 865.57 846.08 861.02 29,931 +13.26(+1.56%)
Feb 13, 2019 854.36 854.36 846.59 847.76 37,293 -5.26(-0.62%)
Feb 12, 2019 852.14 856.21 845.37 853.02 31,709 +4.46(+0.53%)
Feb 11, 2019 863.84 864.42 842.44 848.56 56,104 -12.45(-1.45%)
Feb 08, 2019 855.50 864.59 849.53 861.01 35,175 +3.46(+0.40%)
Feb 07, 2019 848.84 858.70 845.37 857.55 25,111 +6.10(+0.72%)
Feb 06, 2019 847.41 857.24 840.50 851.45 48,240 +3.07(+0.36%)
Feb 05, 2019 846.89 849.38 833.92 848.38 24,502 +5.63(+0.67%)
Feb 04, 2019 842.34 849.60 836.37 842.75 32,616 +2.36(+0.28%)
Feb 01, 2019 832.13 843.32 825.25 840.39 32,625 +8.23(+0.99%)
Jan 31, 2019 805.91 832.85 800.78 832.16 59,020 +25.98(+3.22%)
Jan 30, 2019 823.03 823.03 800.31 806.18 20,700 -13.25(-1.62%)
Jan 29, 2019 817.58 826.16 815.03 819.43 13,509 +2.83(+0.35%)
Jan 28, 2019 810.21 823.51 804.46 816.59 43,273 +2.87(+0.35%)
Jan 25, 2019 812.48 820.09 804.08 813.72 18,066 +6.21(+0.77%)
Jan 24, 2019 798.72 810.93 798.72 807.51 13,567 +5.54(+0.69%)
Jan 23, 2019 804.14 818.01 785.38 801.97 39,557 +4.25(+0.53%)
Jan 22, 2019 807.06 813.69 787.71 797.72 47,815 -2.67(-0.33%)
Jan 18, 2019 796.46 801.25 791.38 800.39 20,297 +9.26(+1.17%)
Jan 17, 2019 794.38 800.48 779.85 791.13 35,023 -5.93(-0.74%)
Jan 16, 2019 795.70 798.34 780.32 797.06 26,537 +1.81(+0.23%)
Jan 15, 2019 802.85 803.55 785.27 795.25 25,620 -5.77(-0.72%)
Jan 14, 2019 801.25 803.30 796.08 801.02 26,656 -3.10(-0.39%)
Jan 11, 2019 794.02 804.54 790.63 804.12 22,741 +8.31(+1.04%)
Jan 10, 2019 787.83 795.81 784.82 795.81 13,106 +5.91(+0.75%)
Jan 09, 2019 806.26 806.43 786.53 789.90 18,535 -16.39(-2.03%)
Jan 08, 2019 796.07 806.29 795.53 806.29 29,033 +12.16(+1.53%)
Jan 07, 2019 785.23 800.25 779.26 794.13 51,840 +8.89(+1.13%)
Jan 04, 2019 771.39 787.97 771.39 785.24 31,668 +21.19(+2.77%)
Jan 03, 2019 752.76 775.47 746.21 764.05 33,456 +8.20(+1.09%)
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.