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

Cable One Inc (NY: CABO )

346.81 +11.76 (+3.51%)
Streaming Delayed Price Updated: 12:11 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 (%)
Mar 31, 2022 1493 1493 1405 1405 50,309 -78.12(-5.27%)
Mar 30, 2022 1487 1501 1480 1483 28,776 -9.67(-0.65%)
Mar 29, 2022 1487 1513 1482 1493 29,027 +29.01(+1.98%)
Mar 28, 2022 1446 1465 1429 1464 21,818 +17.84(+1.23%)
Mar 25, 2022 1420 1448 1420 1446 27,821 +33.46(+2.37%)
Mar 24, 2022 1399 1423 1390 1413 25,490 +12.66(+0.90%)
Mar 23, 2022 1457 1467 1393 1400 39,974 -69.59(-4.74%)
Mar 22, 2022 1443 1477 1443 1469 26,413 +23.32(+1.61%)
Mar 21, 2022 1464 1478 1437 1446 35,817 -21.00(-1.43%)
Mar 18, 2022 1422 1468 1422 1467 51,891 +35.93(+2.51%)
Mar 17, 2022 1398 1437 1394 1431 21,816 +30.25(+2.16%)
Mar 16, 2022 1414 1416 1377 1401 31,822 -13.11(-0.93%)
Mar 15, 2022 1432 1436 1401 1414 40,175 -5.38(-0.38%)
Mar 14, 2022 1387 1422 1387 1419 43,610 +19.24(+1.37%)
Mar 11, 2022 1434 1440 1397 1400 41,531 -17.57(-1.24%)
Mar 10, 2022 1399 1420 1389 1418 31,167 +13.95(+0.99%)
Mar 09, 2022 1386 1407 1381 1404 44,070 +37.80(+2.77%)
Mar 08, 2022 1385 1391 1360 1366 40,906 -10.08(-0.73%)
Mar 07, 2022 1402 1417 1374 1376 43,675 -19.93(-1.43%)
Mar 04, 2022 1375 1402 1375 1396 36,476 +14.58(+1.06%)
Mar 03, 2022 1394 1394 1364 1381 34,640 +1.88(+0.14%)
Mar 02, 2022 1370 1400 1370 1380 34,218 +9.79(+0.71%)
Mar 01, 2022 1369 1390 1367 1370 44,737 -5.14(-0.37%)
Feb 28, 2022 1392 1425 1361 1375 80,816 -7.20(-0.52%)
Feb 25, 2022 1356 1399 1338 1382 56,086 +18.00(+1.32%)
Feb 24, 2022 1321 1370 1320 1364 48,085 +24.14(+1.80%)
Feb 23, 2022 1415 1415 1335 1340 32,691 -64.26(-4.58%)
Feb 22, 2022 1424 1433 1399 1404 42,161 -11.00(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1447 1447 1403 1403 29,372 -42.25(-2.92%)
Feb 16, 2022 1447 1452 1434 1446 28,709 -13.33(-0.91%)
Feb 15, 2022 1459 1468 1447 1459 34,215 +18.99(+1.32%)
Feb 14, 2022 1471 1480 1431 1440 40,644 -34.05(-2.31%)
Feb 11, 2022 1489 1497 1465 1474 27,575 -11.93(-0.80%)
Feb 10, 2022 1482 1495 1480 1486 20,843 -10.63(-0.71%)
Feb 09, 2022 1512 1520 1485 1497 28,880 -3.89(-0.26%)
Feb 08, 2022 1492 1506 1492 1501 25,771 +13.23(+0.89%)
Feb 07, 2022 1501 1518 1482 1487 20,093 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1495 1501 32,543 +9.57(+0.64%)
Feb 03, 2022 1470 1502 1492 23,198 +15.53(+1.05%)
Feb 02, 2022 1500 1500 1474 1476 31,834 -11.14(-0.75%)
Feb 01, 2022 1468 1498 1463 1487 42,261 +7.76(+0.52%)
Jan 31, 2022 1450 1491 1480 50,170 +34.62(+2.40%)
Jan 28, 2022 1396 1448 1392 1445 43,067 +51.73(+3.71%)
Jan 27, 2022 1406 1415 1387 1393 28,597 -5.56(-0.40%)
Jan 26, 2022 1456 1457 1393 1399 34,476 -48.56(-3.35%)
Jan 25, 2022 1465 1465 1417 1447 44,818 -28.97(-1.96%)
Jan 24, 2022 1450 1484 1427 1476 51,690 +13.28(+0.91%)
Jan 21, 2022 1471 1490 1463 1463 44,536 -20.41(-1.38%)
Jan 20, 2022 1508 1531 1481 1484 55,073 -32.12(-2.12%)
Jan 19, 2022 1516 1545 1506 1516 86,498 +16.69(+1.11%)
Jan 18, 2022 1488 1508 1463 1499 109,707 +4.85(+0.32%)
Jan 14, 2022 1494 0 -5.53(-0.37%)
Jan 13, 2022 1536 1536 1494 1500 39,680 -39.39(-2.56%)
Jan 12, 2022 1545 1567 1533 1539 50,249 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1534 1549 64,055 -14.68(-0.94%)
Jan 10, 2022 1595 1595 1558 1563 36,643 -35.43(-2.22%)
Jan 07, 2022 1610 1620 1581 1599 24,434 -8.58(-0.53%)
Jan 06, 2022 1615 1618 1591 1607 31,008 -8.79(-0.54%)
Jan 05, 2022 1647 1653 1615 1616 30,577 -44.92(-2.70%)
Jan 04, 2022 1685 1692 1656 1661 56,209 -9.37(-0.56%)
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.