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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 1167 1176 1144 1150 42,601 -14.49(-1.24%)
Jul 30, 2019 1148 1173 1147 1164 47,557 +14.91(+1.30%)
Jul 29, 2019 1151 1164 1146 1149 69,927 -1.76(-0.15%)
Jul 26, 2019 1152 1154 1142 1151 40,329 -0.76(-0.07%)
Jul 25, 2019 1142 1157 1136 1152 54,723 +9.32(+0.82%)
Jul 24, 2019 1126 1142 1111 1142 38,511 +15.54(+1.38%)
Jul 23, 2019 1139 1140 1120 1127 34,957 -9.26(-0.82%)
Jul 22, 2019 1146 1151 1136 1136 86,397 -7.24(-0.63%)
Jul 19, 2019 1151 1170 1139 1143 67,110 -5.74(-0.50%)
Jul 18, 2019 1148 1154 1146 1149 31,735 -6.14(-0.53%)
Jul 17, 2019 1155 1160 1144 1155 29,438 -1.23(-0.11%)
Jul 16, 2019 1163 1164 1153 1156 28,059 -6.88(-0.59%)
Jul 15, 2019 1161 1175 1156 1163 14,921 -0.17(-0.01%)
Jul 12, 2019 1152 1168 1147 1163 42,658 +13.18(+1.15%)
Jul 11, 2019 1155 1163 1148 1150 69,963 -1.07(-0.09%)
Jul 10, 2019 1153 1157 1146 1151 36,563 +0.71(+0.06%)
Jul 09, 2019 1143 1152 1136 1151 97,549 +3.45(+0.30%)
Jul 08, 2019 1149 1154 1144 1147 51,282 -4.11(-0.36%)
Jul 05, 2019 1134 1151 1125 1151 90,927 +13.98(+1.23%)
Jul 03, 2019 1135 1150 1133 1137 30,591 +7.19(+0.64%)
Jul 02, 2019 1117 1130 1117 1130 57,000 +14.45(+1.30%)
Jul 01, 2019 1108 1125 1103 1116 70,917 +9.40(+0.85%)
Jun 28, 2019 1087 1111 1083 1106 96,748 +25.98(+2.40%)
Jun 27, 2019 1051 1083 1049 1080 98,729 +31.18(+2.97%)
Jun 26, 2019 1070 1070 1045 1049 53,171 -18.02(-1.69%)
Jun 25, 2019 1077 1084 1063 1067 93,366 -10.11(-0.94%)
Jun 24, 2019 1093 1094 1074 1077 48,287 -13.91(-1.27%)
Jun 21, 2019 1099 1102 1085 1091 97,172 -10.86(-0.99%)
Jun 20, 2019 1100 1109 1096 1102 61,979 +3.58(+0.33%)
Jun 19, 2019 1089 1101 1077 1098 86,239 +9.68(+0.89%)
Jun 18, 2019 1100 1112 1085 1089 51,308 -7.14(-0.65%)
Jun 17, 2019 1074 1102 1068 1096 63,539 +18.00(+1.67%)
Jun 14, 2019 1078 1084 1066 1078 102,464 -2.68(-0.25%)
Jun 13, 2019 1101 1101 1074 1081 67,509 -18.08(-1.65%)
Jun 12, 2019 1098 1104 1091 1099 36,377 -1.02(-0.09%)
Jun 11, 2019 1104 1108 1094 1100 59,529 -2.87(-0.26%)
Jun 10, 2019 1119 1119 1087 1103 55,277 -14.96(-1.34%)
Jun 07, 2019 1113 1127 1105 1117 29,638 +4.65(+0.42%)
Jun 06, 2019 1102 1115 1102 1113 38,483 +11.09(+1.01%)
Jun 05, 2019 1089 1106 1089 1102 57,328 +15.15(+1.39%)
Jun 04, 2019 1075 1090 1072 1087 45,831 +21.15(+1.99%)
Jun 03, 2019 1053 1071 1053 1065 65,094 +10.15(+0.96%)
May 31, 2019 1058 1063 1051 1055 55,360 -10.87(-1.02%)
May 30, 2019 1061 1076 1052 1066 46,486 +6.88(+0.65%)
May 29, 2019 1072 1072 1049 1059 63,452 -17.13(-1.59%)
May 28, 2019 1066 1085 1061 1076 85,276 +11.43(+1.07%)
May 24, 2019 1078 1079 1065 1065 57,371 -9.43(-0.88%)
May 23, 2019 1067 1077 1065 1074 74,726 +0.69(+0.06%)
May 22, 2019 1073 1082 1067 1074 50,279 -1.80(-0.17%)
May 21, 2019 1065 1080 1059 1076 36,391 +13.59(+1.28%)
May 20, 2019 1070 1072 1061 1062 131,100 -12.57(-1.17%)
May 17, 2019 1059 1081 1059 1074 85,466 +10.94(+1.03%)
May 16, 2019 1049 1065 1049 1064 38,998 +15.42(+1.47%)
May 15, 2019 1037 1057 1037 1048 99,746 +5.31(+0.51%)
May 14, 2019 1018 1052 1018 1043 57,678 +27.86(+2.74%)
May 13, 2019 1018 1023 1007 1015 67,847 -13.37(-1.30%)
May 10, 2019 1032 1041 996.51 1028 74,757 -8.80(-0.85%)
May 09, 2019 1024 1045 1022 1037 129,168 +8.26(+0.80%)
May 08, 2019 1019 1039 1019 1029 133,217 +10.11(+0.99%)
May 07, 2019 1014 1023 1001 1019 62,123 -0.44(-0.04%)
May 06, 2019 1013 1020 1009 1019 98,968 -0.45(-0.04%)
May 03, 2019 996.85 1020 995.21 1020 96,070 +26.04(+2.62%)
May 02, 2019 985.06 995.27 979.90 993.62 78,933 +7.48(+0.76%)
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.