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

Cable One Inc (NY: CABO )

374.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 1628 1641 1611 1615 21,627 -11.63(-0.71%)
Jan 30, 2020 1610 1630 1610 1627 8,410 +14.16(+0.88%)
Jan 29, 2020 1629 1629 1602 1613 17,851 -17.01(-1.04%)
Jan 28, 2020 1622 1643 1612 1630 17,102 +11.82(+0.73%)
Jan 27, 2020 1628 1644 1592 1618 36,960 -28.78(-1.75%)
Jan 24, 2020 1619 1672 1615 1647 50,323 +31.97(+1.98%)
Jan 23, 2020 1572 1619 1572 1615 30,986 +50.26(+3.21%)
Jan 22, 2020 1540 1570 1540 1564 41,796 +29.06(+1.89%)
Jan 21, 2020 1541 1555 1531 1535 39,241 -10.28(-0.67%)
Jan 17, 2020 1570 1570 1545 1546 30,173 -23.93(-1.52%)
Jan 16, 2020 1581 1582 1562 1570 28,849 -13.02(-0.82%)
Jan 15, 2020 1579 1620 1577 1583 26,415 +1.18(+0.07%)
Jan 14, 2020 1602 1624 1567 1581 28,115 -20.26(-1.26%)
Jan 13, 2020 1529 1608 1527 1602 53,745 +70.39(+4.60%)
Jan 10, 2020 1504 1548 1492 1531 47,791 +31.83(+2.12%)
Jan 09, 2020 1473 1502 1473 1499 27,735 +30.24(+2.06%)
Jan 08, 2020 1476 1483 1457 1469 24,372 -4.71(-0.32%)
Jan 07, 2020 1471 1488 1462 1474 25,315 +4.23(+0.29%)
Jan 06, 2020 1454 1481 1452 1470 30,500 +15.85(+1.09%)
Jan 03, 2020 1431 1468 1424 1454 27,008 +15.87(+1.10%)
Jan 02, 2020 1416 1438 1399 1438 31,355 +27.08(+1.92%)
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%)
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.