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, 2021 1683 1754 1672 1743 71,303 +55.19(+3.27%)
Mar 30, 2021 1718 1724 1676 1688 33,352 -31.75(-1.85%)
Mar 29, 2021 1726 1738 1706 1720 51,784 +1.61(+0.09%)
Mar 26, 2021 1720 1729 1676 1718 61,990 +7.97(+0.47%)
Mar 25, 2021 1668 1719 1666 1710 95,221 +27.19(+1.62%)
Mar 24, 2021 1712 1728 1668 1683 71,560 -42.95(-2.49%)
Mar 23, 2021 1731 1774 1721 1726 63,999 -16.63(-0.95%)
Mar 22, 2021 1677 1766 1677 1742 77,906 +67.25(+4.01%)
Mar 19, 2021 1712 1730 1674 1675 88,317 -42.40(-2.47%)
Mar 18, 2021 1720 1754 1700 1718 52,847 -20.25(-1.17%)
Mar 17, 2021 1772 1776 1717 1738 42,414 -22.08(-1.25%)
Mar 16, 2021 1772 1776 1754 1760 19,148 -12.06(-0.68%)
Mar 15, 2021 1785 1789 1754 1772 48,770 -6.67(-0.37%)
Mar 12, 2021 1719 1779 1717 1779 45,942 +47.29(+2.73%)
Mar 11, 2021 1760 1768 1722 1731 39,482 -12.53(-0.72%)
Mar 10, 2021 1748 1759 1742 1744 25,282 +9.25(+0.53%)
Mar 09, 2021 1759 1759 1726 1735 51,410 -9.01(-0.52%)
Mar 08, 2021 1738 1786 1728 1744 80,648 +27.62(+1.61%)
Mar 05, 2021 1696 1735 1667 1716 65,556 +28.52(+1.69%)
Mar 04, 2021 1671 1704 1649 1688 85,172 +22.90(+1.38%)
Mar 03, 2021 1716 1717 1621 1665 123,682 -71.28(-4.11%)
Mar 02, 2021 1805 1805 1731 1736 155,190 -98.78(-5.38%)
Mar 01, 2021 1837 1856 1819 1835 22,084 +9.14(+0.50%)
Feb 26, 2021 1888 1888 1813 1826 40,697 -40.88(-2.19%)
Feb 25, 2021 1896 1913 1856 1866 92,629 -50.69(-2.64%)
Feb 24, 2021 1905 1930 1887 1917 29,308 +13.40(+0.70%)
Feb 23, 2021 1890 1922 1869 1904 39,023 +0.82(+0.04%)
Feb 22, 2021 1932 1935 1901 1903 34,359 -39.15(-2.02%)
Feb 19, 2021 1978 1985 1940 1942 23,285 -26.69(-1.36%)
Feb 18, 2021 2003 2009 1967 1969 18,388 -37.22(-1.86%)
Feb 17, 2021 1953 2021 1953 2006 33,774 +47.70(+2.44%)
Feb 16, 2021 1960 1961 1944 1958 21,973 -2.61(-0.13%)
Feb 12, 2021 1948 1961 1940 1961 17,726 +2.14(+0.11%)
Feb 11, 2021 1998 1998 1944 1959 38,662 -27.65(-1.39%)
Feb 10, 2021 1982 2003 1970 1986 26,919 +0.02(+0.00%)
Feb 09, 2021 1939 1986 1928 1986 28,005 +20.78(+1.06%)
Feb 08, 2021 1979 1979 1947 1966 19,773 +0.82(+0.04%)
Feb 05, 2021 1964 1996 1960 1965 15,542 +1.16(+0.06%)
Feb 04, 2021 1950 1965 1939 1964 18,639 +8.66(+0.44%)
Feb 03, 2021 1963 1976 1936 1955 39,768 -25.64(-1.29%)
Feb 02, 2021 1928 1990 1928 1981 38,727 +61.66(+3.21%)
Feb 01, 2021 1916 1933 1899 1919 28,899 +14.51(+0.76%)
Jan 29, 2021 1921 1952 1875 1904 70,992 -47.01(-2.41%)
Jan 28, 2021 1837 1970 1837 1951 43,642 +128.83(+7.07%)
Jan 27, 2021 1897 1897 1823 1823 43,874 -106.57(-5.52%)
Jan 26, 2021 1963 1974 1912 1929 21,877 -40.06(-2.03%)
Jan 25, 2021 1952 1976 1947 1969 37,980 +21.95(+1.13%)
Jan 22, 2021 1934 1954 1934 1947 31,295 -6.26(-0.32%)
Jan 21, 2021 1951 1976 1951 1954 40,190 +7.03(+0.36%)
Jan 20, 2021 1922 1960 1922 1947 50,655 +41.99(+2.20%)
Jan 19, 2021 1913 1913 1897 1905 29,851 +13.67(+0.72%)
Jan 15, 2021 1877 1902 1877 1891 52,614 +2.91(+0.15%)
Jan 14, 2021 1887 1901 1874 1888 46,484 +5.05(+0.27%)
Jan 13, 2021 1900 1910 1874 1883 69,930 -23.91(-1.25%)
Jan 12, 2021 1965 1967 1890 1907 59,279 -55.09(-2.81%)
Jan 11, 2021 1946 1968 1946 1962 28,872 -3.82(-0.19%)
Jan 08, 2021 2003 2004 1952 1966 58,180 -33.93(-1.70%)
Jan 07, 2021 1993 2017 1993 2000 60,940 +4.76(+0.24%)
Jan 06, 2021 1990 2013 1985 1995 58,439 -14.28(-0.71%)
Jan 05, 2021 2046 2064 1992 2009 50,588 -40.21(-1.96%)
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.