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

Cable One Inc (NY: CABO )

383.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 1184 1196 1179 1187 17,277 +4.73(+0.40%)
Sep 27, 2019 1184 1185 1170 1182 43,764 +0.17(+0.01%)
Sep 26, 2019 1184 1188 1174 1182 27,463 -4.96(-0.42%)
Sep 25, 2019 1185 1193 1178 1187 39,212 +1.50(+0.13%)
Sep 24, 2019 1193 1195 1182 1185 35,044 +0.11(+0.01%)
Sep 23, 2019 1173 1192 1168 1185 38,445 +9.86(+0.84%)
Sep 20, 2019 1164 1177 1150 1175 82,032 +11.35(+0.97%)
Sep 19, 2019 1184 1186 1161 1164 35,653 -16.70(-1.41%)
Sep 18, 2019 1182 1191 1171 1181 30,096 -5.69(-0.48%)
Sep 17, 2019 1173 1198 1173 1187 34,992 +14.66(+1.25%)
Sep 16, 2019 1184 1185 1166 1172 39,243 -14.91(-1.26%)
Sep 13, 2019 1186 1194 1182 1187 22,093 +1.92(+0.16%)
Sep 12, 2019 1200 1202 1183 1185 31,604 -13.69(-1.14%)
Sep 11, 2019 1204 1206 1187 1199 33,279 -1.63(-0.14%)
Sep 10, 2019 1216 1216 1183 1200 52,506 -22.15(-1.81%)
Sep 09, 2019 1242 1248 1219 1222 50,538 -15.54(-1.26%)
Sep 06, 2019 1242 1247 1234 1238 44,610 -0.07(-0.01%)
Sep 05, 2019 1247 1250 1227 1238 63,218 +0.78(+0.06%)
Sep 04, 2019 1239 1243 1227 1237 59,156 +8.09(+0.66%)
Sep 03, 2019 1219 1238 1216 1229 65,006 +1.57(+0.13%)
Aug 30, 2019 1224 1238 1219 1228 23,468 +8.47(+0.69%)
Aug 29, 2019 1215 1221 1205 1219 28,341 +15.27(+1.27%)
Aug 28, 2019 1205 1210 1201 1204 41,958 -4.94(-0.41%)
Aug 27, 2019 1204 1221 1203 1209 45,237 +12.34(+1.03%)
Aug 26, 2019 1187 1198 1187 1196 38,676 +14.72(+1.25%)
Aug 23, 2019 1207 1220 1181 1182 39,747 -25.18(-2.09%)
Aug 22, 2019 1204 1213 1196 1207 43,777 +4.95(+0.41%)
Aug 21, 2019 1196 1205 1183 1202 53,054 +8.95(+0.75%)
Aug 20, 2019 1186 1202 1181 1193 51,457 +3.03(+0.25%)
Aug 19, 2019 1188 1199 1184 1190 76,416 +7.66(+0.65%)
Aug 16, 2019 1177 1194 1177 1182 67,777 +9.05(+0.77%)
Aug 15, 2019 1177 1187 1170 1173 47,377 -4.41(-0.37%)
Aug 14, 2019 1185 1194 1173 1178 67,586 -13.52(-1.14%)
Aug 13, 2019 1178 1192 1178 1191 64,877 +10.35(+0.88%)
Aug 12, 2019 1186 1189 1168 1181 31,096 -9.03(-0.76%)
Aug 09, 2019 1184 1200 1184 1190 53,692 +4.07(+0.34%)
Aug 08, 2019 1092 1197 1092 1186 139,560 +51.63(+4.55%)
Aug 07, 2019 1143 1149 1125 1134 62,066 -13.12(-1.14%)
Aug 06, 2019 1107 1150 1104 1147 62,989 +43.76(+3.97%)
Aug 05, 2019 1113 1116 1098 1103 62,353 -21.84(-1.94%)
Aug 02, 2019 1135 1141 1115 1125 56,340 -13.46(-1.18%)
Aug 01, 2019 1147 1162 1139 1139 55,075 -10.23(-0.89%)
Jul 31, 2019 1166 1175 1143 1149 42,621 -14.49(-1.25%)
Jul 30, 2019 1148 1173 1147 1163 47,579 +14.90(+1.30%)
Jul 29, 2019 1151 1164 1145 1149 69,960 -1.75(-0.15%)
Jul 26, 2019 1151 1154 1141 1150 40,348 -0.77(-0.07%)
Jul 25, 2019 1142 1156 1135 1151 54,749 +9.32(+0.82%)
Jul 24, 2019 1125 1142 1110 1142 38,529 +15.53(+1.38%)
Jul 23, 2019 1138 1140 1119 1126 34,974 -9.25(-0.81%)
Jul 22, 2019 1145 1151 1135 1135 86,438 -7.24(-0.63%)
Jul 19, 2019 1150 1170 1138 1143 67,142 -5.73(-0.50%)
Jul 18, 2019 1148 1153 1146 1148 31,750 -6.14(-0.53%)
Jul 17, 2019 1155 1160 1144 1155 29,452 -1.23(-0.11%)
Jul 16, 2019 1163 1164 1152 1156 28,072 -6.88(-0.59%)
Jul 15, 2019 1161 1175 1156 1163 14,929 -0.17(-0.01%)
Jul 12, 2019 1151 1168 1147 1163 42,678 +13.17(+1.15%)
Jul 11, 2019 1154 1162 1148 1150 69,996 -1.07(-0.09%)
Jul 10, 2019 1152 1157 1145 1151 36,580 +0.71(+0.06%)
Jul 09, 2019 1142 1151 1136 1150 97,595 +3.46(+0.30%)
Jul 08, 2019 1148 1153 1144 1147 51,306 -4.11(-0.36%)
Jul 05, 2019 1134 1151 1124 1151 90,970 +13.96(+1.23%)
Jul 03, 2019 1135 1149 1133 1137 30,605 +7.19(+0.64%)
Jul 02, 2019 1117 1130 1117 1130 57,027 +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.