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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2017 667.72 667.72 652.90 659.27 77,908 -9.61(-1.44%)
Oct 30, 2017 652.57 670.47 652.57 668.88 56,364 +12.44(+1.89%)
Oct 27, 2017 651.63 656.59 617.97 656.45 79,166 +6.76(+1.04%)
Oct 26, 2017 677.91 677.91 648.40 649.68 60,715 -29.82(-4.39%)
Oct 25, 2017 685.50 685.50 672.66 679.51 22,574 -4.63(-0.68%)
Oct 24, 2017 692.47 692.47 681.83 684.14 28,351 -6.48(-0.94%)
Oct 23, 2017 692.60 695.25 687.23 690.62 36,525 -0.86(-0.12%)
Oct 20, 2017 681.59 697.74 681.59 691.48 26,574 +11.10(+1.63%)
Oct 19, 2017 675.17 684.14 673.30 680.38 20,403 +1.14(+0.17%)
Oct 18, 2017 683.47 686.12 677.43 679.24 29,917 -3.71(-0.54%)
Oct 17, 2017 703.07 703.95 681.88 682.95 36,622 -21.72(-3.08%)
Oct 16, 2017 706.81 710.11 700.28 704.67 27,356 +0.31(+0.04%)
Oct 13, 2017 698.66 707.55 697.98 704.36 17,490 +6.63(+0.95%)
Oct 12, 2017 704.20 706.86 695.63 697.73 68,810 -6.59(-0.93%)
Oct 11, 2017 696.32 705.70 696.32 704.32 43,344 +8.55(+1.23%)
Oct 10, 2017 687.31 697.51 686.39 695.77 46,918 +8.20(+1.19%)
Oct 09, 2017 691.15 698.69 686.84 687.57 32,622 -3.48(-0.50%)
Oct 06, 2017 687.88 692.59 684.01 691.05 23,765 +2.70(+0.39%)
Oct 05, 2017 691.94 699.66 684.75 688.35 27,315 -3.71(-0.54%)
Oct 04, 2017 675.54 694.05 675.54 692.06 26,085 +12.23(+1.80%)
Oct 03, 2017 673.52 679.91 672.33 679.82 38,890 +10.36(+1.55%)
Oct 02, 2017 667.02 671.29 665.44 669.47 30,169 -1.24(-0.18%)
Sep 29, 2017 660.00 673.63 659.88 670.70 30,637 +9.80(+1.48%)
Sep 28, 2017 662.04 663.16 654.18 660.90 60,995 -0.86(-0.13%)
Sep 27, 2017 671.16 672.38 656.98 661.77 42,161 -7.23(-1.08%)
Sep 26, 2017 671.98 674.40 668.91 668.99 29,892 -2.24(-0.33%)
Sep 25, 2017 667.76 671.85 666.48 671.23 21,409 +0.65(+0.10%)
Sep 22, 2017 660.75 682.47 658.66 670.58 46,066 +8.32(+1.26%)
Sep 21, 2017 669.96 670.03 657.88 662.26 20,193 -8.78(-1.31%)
Sep 20, 2017 677.14 677.14 666.28 671.04 36,092 -6.16(-0.91%)
Sep 19, 2017 685.43 693.19 675.51 677.20 59,330 -9.29(-1.35%)
Sep 18, 2017 685.11 687.96 683.46 686.48 33,785 +2.20(+0.32%)
Sep 15, 2017 679.06 684.40 677.71 684.28 66,590 +5.22(+0.77%)
Sep 14, 2017 681.03 686.41 677.21 679.06 40,188 -2.12(-0.31%)
Sep 13, 2017 686.94 690.15 679.89 681.18 37,650 -8.43(-1.22%)
Sep 12, 2017 693.50 700.31 685.66 689.61 36,340 -6.66(-0.96%)
Sep 11, 2017 693.81 699.01 693.80 696.27 20,585 +5.16(+0.75%)
Sep 08, 2017 686.13 692.53 678.70 691.11 33,419 +4.62(+0.67%)
Sep 07, 2017 702.12 702.40 684.82 686.49 19,655 -14.20(-2.03%)
Sep 06, 2017 698.45 702.45 696.11 700.69 25,536 +4.87(+0.70%)
Sep 05, 2017 701.85 707.43 693.08 695.83 18,247 -7.50(-1.07%)
Sep 01, 2017 706.81 706.81 699.17 703.33 18,211 -1.38(-0.20%)
Aug 31, 2017 697.07 710.52 697.07 704.72 31,686 +7.06(+1.01%)
Aug 30, 2017 689.03 697.66 688.81 697.66 13,941 +10.88(+1.58%)
Aug 29, 2017 690.21 692.86 683.98 686.78 21,704 -7.02(-1.01%)
Aug 28, 2017 688.78 696.83 685.14 693.80 42,448 +5.55(+0.81%)
Aug 25, 2017 686.82 694.15 680.91 688.26 24,438 +4.02(+0.59%)
Aug 24, 2017 693.16 693.57 684.24 684.24 14,538 -9.05(-1.30%)
Aug 23, 2017 695.86 702.26 692.70 693.28 40,130 -1.42(-0.20%)
Aug 22, 2017 690.08 696.73 687.90 694.70 23,923 +5.07(+0.74%)
Aug 21, 2017 687.54 690.54 687.54 689.63 20,718 +2.32(+0.34%)
Aug 18, 2017 679.74 689.53 678.02 687.31 31,331 +7.29(+1.07%)
Aug 17, 2017 686.69 689.20 679.46 680.02 28,848 -7.24(-1.05%)
Aug 16, 2017 685.61 688.24 683.92 687.26 29,083 +0.70(+0.10%)
Aug 15, 2017 683.59 690.10 677.06 686.57 69,661 +2.67(+0.39%)
Aug 14, 2017 688.70 690.71 681.10 683.90 26,229 +0.68(+0.10%)
Aug 11, 2017 673.38 688.86 671.84 683.22 43,325 +8.33(+1.23%)
Aug 10, 2017 691.25 696.76 674.07 674.89 52,376 -17.42(-2.52%)
Aug 09, 2017 692.85 700.44 687.70 692.31 56,065 -1.87(-0.27%)
Aug 08, 2017 690.75 730.13 686.15 694.18 86,651 -10.66(-1.51%)
Aug 07, 2017 713.45 713.45 702.48 704.85 38,254 -0.60(-0.09%)
Aug 04, 2017 707.80 707.80 704.55 705.45 9,715 -0.84(-0.12%)
Aug 03, 2017 703.15 708.77 703.15 706.29 15,491 +3.98(+0.57%)
Aug 02, 2017 705.75 709.72 698.72 702.31 34,827 -2.69(-0.38%)
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.