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

Cable One Inc (NY: CABO )

349.12 +14.06 (+4.20%)
Streaming Delayed Price Updated: 3:31 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 (%)
Sep 30, 2019 1185 1196 1179 1187 17,269 +4.74(+0.40%)
Sep 27, 2019 1184 1186 1171 1183 43,744 +0.17(+0.01%)
Sep 26, 2019 1185 1189 1175 1183 27,450 -4.96(-0.42%)
Sep 25, 2019 1186 1193 1178 1188 39,194 +1.50(+0.13%)
Sep 24, 2019 1193 1195 1182 1186 35,027 +0.11(+0.01%)
Sep 23, 2019 1174 1193 1168 1186 38,427 +9.87(+0.84%)
Sep 20, 2019 1165 1178 1151 1176 81,993 +11.34(+0.97%)
Sep 19, 2019 1184 1186 1161 1165 35,636 -16.70(-1.41%)
Sep 18, 2019 1183 1192 1172 1181 30,081 -5.69(-0.48%)
Sep 17, 2019 1174 1198 1174 1187 34,976 +14.66(+1.25%)
Sep 16, 2019 1185 1186 1166 1172 39,224 -14.91(-1.26%)
Sep 13, 2019 1187 1194 1183 1187 22,083 +1.92(+0.16%)
Sep 12, 2019 1201 1203 1183 1185 31,589 -13.70(-1.14%)
Sep 11, 2019 1205 1207 1188 1199 33,263 -1.62(-0.13%)
Sep 10, 2019 1216 1216 1184 1201 52,481 -22.17(-1.81%)
Sep 09, 2019 1242 1249 1220 1223 50,514 -15.55(-1.26%)
Sep 06, 2019 1242 1247 1234 1238 44,589 -0.07(-0.01%)
Sep 05, 2019 1248 1251 1228 1239 63,189 +0.78(+0.06%)
Sep 04, 2019 1240 1244 1227 1238 59,128 +8.10(+0.66%)
Sep 03, 2019 1220 1239 1216 1230 64,975 +1.56(+0.13%)
Aug 30, 2019 1224 1239 1220 1228 23,456 +8.48(+0.70%)
Aug 29, 2019 1216 1222 1206 1220 28,327 +15.28(+1.27%)
Aug 28, 2019 1205 1211 1202 1204 41,938 -4.94(-0.41%)
Aug 27, 2019 1204 1222 1204 1209 45,215 +12.34(+1.03%)
Aug 26, 2019 1188 1198 1188 1197 38,658 +14.74(+1.25%)
Aug 23, 2019 1207 1220 1182 1182 39,728 -25.20(-2.09%)
Aug 22, 2019 1205 1213 1197 1207 43,756 +4.95(+0.41%)
Aug 21, 2019 1196 1206 1183 1202 53,029 +8.95(+0.75%)
Aug 20, 2019 1187 1203 1182 1193 51,433 +3.03(+0.25%)
Aug 19, 2019 1189 1199 1185 1190 76,379 +7.67(+0.65%)
Aug 16, 2019 1178 1195 1178 1183 67,745 +9.06(+0.77%)
Aug 15, 2019 1178 1188 1170 1174 47,355 -4.42(-0.38%)
Aug 14, 2019 1186 1194 1173 1178 67,554 -13.52(-1.13%)
Aug 13, 2019 1179 1192 1178 1192 64,847 +10.35(+0.88%)
Aug 12, 2019 1187 1189 1169 1181 31,081 -9.03(-0.76%)
Aug 09, 2019 1185 1201 1185 1190 53,667 +4.06(+0.34%)
Aug 08, 2019 1092 1198 1092 1186 139,494 +51.66(+4.55%)
Aug 07, 2019 1143 1149 1126 1135 62,036 -13.12(-1.14%)
Aug 06, 2019 1108 1150 1105 1148 62,959 +43.78(+3.97%)
Aug 05, 2019 1114 1117 1098 1104 62,323 -21.85(-1.94%)
Aug 02, 2019 1136 1141 1115 1126 56,313 -13.47(-1.18%)
Aug 01, 2019 1147 1163 1139 1139 55,049 -10.24(-0.89%)
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%)
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.