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 +2.95 (+0.88%)
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 (%)
Sep 30, 2021 1760 1777 1734 1734 30,027 -19.49(-1.11%)
Sep 29, 2021 1751 1779 1750 1754 31,271 +19.51(+1.13%)
Sep 28, 2021 1739 1743 1718 1734 35,763 -20.97(-1.19%)
Sep 27, 2021 1763 1781 1748 1755 41,765 -23.43(-1.32%)
Sep 24, 2021 1817 1841 1771 1778 44,094 -44.16(-2.42%)
Sep 23, 2021 1844 1851 1812 1823 38,095 -12.56(-0.68%)
Sep 22, 2021 1843 1849 1830 1835 21,875 +2.99(+0.16%)
Sep 21, 2021 1857 1857 1827 1832 30,380 -19.29(-1.04%)
Sep 20, 2021 1870 1874 1835 1852 29,617 -27.05(-1.44%)
Sep 17, 2021 1869 1897 1857 1879 152,966 +0.30(+0.02%)
Sep 16, 2021 1897 1897 1872 1878 31,793 -18.93(-1.00%)
Sep 15, 2021 1827 1911 1815 1897 52,940 +72.19(+3.96%)
Sep 14, 2021 1906 1906 1825 1825 43,335 -78.28(-4.11%)
Sep 13, 2021 1918 1930 1895 1903 36,240 +4.56(+0.24%)
Sep 10, 2021 1896 1916 1873 1899 34,093 -0.80(-0.04%)
Sep 09, 2021 1928 1929 1884 1900 28,805 -28.03(-1.45%)
Sep 08, 2021 1918 1945 1904 1928 29,451 +19.45(+1.02%)
Sep 07, 2021 1982 1982 1895 1908 45,444 -86.45(-4.33%)
Sep 03, 2021 2032 2043 1994 1995 29,738 -41.72(-2.05%)
Sep 02, 2021 2009 2039 2009 2036 27,482 +29.58(+1.47%)
Sep 01, 2021 2007 2035 2007 2007 31,268 -1.40(-0.07%)
Aug 31, 2021 1983 2027 1961 2008 54,614 +21.08(+1.06%)
Aug 30, 2021 1970 2000 1970 1987 20,938 +12.61(+0.64%)
Aug 27, 2021 1965 1990 1963 1974 27,992 +26.22(+1.35%)
Aug 26, 2021 1939 1974 1939 1948 18,860 -2.99(-0.15%)
Aug 25, 2021 1920 1957 1920 1951 20,984 +17.37(+0.90%)
Aug 24, 2021 1950 1955 1930 1934 16,055 -14.16(-0.73%)
Aug 23, 2021 1968 1971 1939 1948 19,411 -6.25(-0.32%)
Aug 20, 2021 1929 1958 1929 1954 34,045 +24.91(+1.29%)
Aug 19, 2021 1898 1938 1898 1929 18,124 +22.95(+1.20%)
Aug 18, 2021 1959 1959 1905 1906 16,809 -52.70(-2.69%)
Aug 17, 2021 1971 1975 1954 1959 37,914 -6.81(-0.35%)
Aug 16, 2021 1949 1977 1948 1966 49,415 +18.30(+0.94%)
Aug 13, 2021 1943 1953 1939 1948 24,070 -3.69(-0.19%)
Aug 12, 2021 1932 1963 1926 1951 33,236 +18.04(+0.93%)
Aug 11, 2021 1912 1947 1909 1933 40,289 +29.03(+1.52%)
Aug 10, 2021 1910 1910 1877 1904 56,720 +27.87(+1.49%)
Aug 09, 2021 1872 1888 1856 1876 31,523 -4.35(-0.23%)
Aug 06, 2021 1883 1905 1866 1881 35,905 +0.21(+0.01%)
Aug 05, 2021 1877 1881 1868 1880 43,359 +13.14(+0.70%)
Aug 04, 2021 1837 1872 1824 1867 30,184 +16.35(+0.88%)
Aug 03, 2021 1828 1865 1820 1851 52,572 +36.18(+1.99%)
Aug 02, 2021 1808 1833 1785 1815 36,621 +11.47(+0.64%)
Jul 30, 2021 1791 1830 1791 1803 47,547 +0.23(+0.01%)
Jul 29, 2021 1833 1838 1802 1803 39,902 -30.62(-1.67%)
Jul 28, 2021 1805 1848 1805 1834 31,342 +19.60(+1.08%)
Jul 27, 2021 1842 1842 1807 1814 27,795 -25.20(-1.37%)
Jul 26, 2021 1839 1864 1834 1839 22,627 -12.63(-0.68%)
Jul 23, 2021 1825 1852 1798 1852 41,673 +50.95(+2.83%)
Jul 22, 2021 1799 1809 1777 1801 45,239 -6.82(-0.38%)
Jul 21, 2021 1829 1834 1805 1808 43,321 -26.19(-1.43%)
Jul 20, 2021 1806 1848 1806 1834 42,463 +40.39(+2.25%)
Jul 19, 2021 1781 1806 1781 1794 34,740 -9.23(-0.51%)
Jul 16, 2021 1789 1819 1789 1803 36,331 +15.42(+0.86%)
Jul 15, 2021 1794 1805 1777 1787 27,681 -11.54(-0.64%)
Jul 14, 2021 1814 1835 1793 1799 24,124 -10.83(-0.60%)
Jul 13, 2021 1838 1841 1806 1810 24,274 -24.88(-1.36%)
Jul 12, 2021 1835 1840 1816 1835 18,460 -11.64(-0.63%)
Jul 09, 2021 1863 1870 1843 1846 31,623 -3.51(-0.19%)
Jul 08, 2021 1838 1861 1822 1850 49,563 -13.81(-0.74%)
Jul 07, 2021 1863 1896 1862 1864 66,593 +6.78(+0.37%)
Jul 06, 2021 1839 1865 1818 1857 32,231 +27.13(+1.48%)
Jul 02, 2021 1824 1843 1815 1830 21,454 +12.80(+0.70%)
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.