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

Cable One Inc (NY: CABO )

398.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 994.24 1013 994.23 1009 79,989 +15.90(+1.60%)
Apr 29, 2019 984.23 1001 983.44 993.04 57,570 +9.93(+1.01%)
Apr 26, 2019 971.86 990.27 971.86 983.11 55,920 +11.62(+1.20%)
Apr 25, 2019 972.98 979.90 960.24 971.49 45,882 +1.92(+0.20%)
Apr 24, 2019 971.34 971.72 964.50 969.57 23,460 -1.63(-0.17%)
Apr 23, 2019 974.45 980.29 970.07 971.19 60,872 -3.15(-0.32%)
Apr 22, 2019 972.32 987.32 971.74 974.34 74,469 -0.98(-0.10%)
Apr 18, 2019 978.63 981.90 962.77 975.32 62,752 +0.04(+0.00%)
Apr 17, 2019 975.71 983.00 968.12 975.28 73,264 +1.26(+0.13%)
Apr 16, 2019 972.63 980.96 968.11 974.03 48,473 +2.75(+0.28%)
Apr 15, 2019 968.71 980.90 964.68 971.28 63,927 +3.89(+0.40%)
Apr 12, 2019 980.85 980.85 964.23 967.39 70,215 -8.33(-0.85%)
Apr 11, 2019 971.93 980.39 961.65 975.72 83,640 +6.11(+0.63%)
Apr 10, 2019 964.30 976.09 963.15 969.62 50,881 +7.69(+0.80%)
Apr 09, 2019 960.60 967.46 951.27 961.93 54,638 -0.08(-0.01%)
Apr 08, 2019 954.54 963.73 951.65 962.00 77,407 +7.45(+0.78%)
Apr 05, 2019 947.89 957.75 947.23 954.55 39,312 +9.50(+1.00%)
Apr 04, 2019 943.23 953.53 933.03 945.06 70,707 +4.43(+0.47%)
Apr 03, 2019 952.31 957.07 936.45 940.63 65,050 -9.84(-1.03%)
Apr 02, 2019 950.85 955.77 938.04 950.46 76,140 +1.37(+0.14%)
Apr 01, 2019 942.80 952.34 935.36 949.09 73,903 +15.45(+1.65%)
Mar 29, 2019 941.28 941.28 926.65 933.64 30,903 -4.39(-0.47%)
Mar 28, 2019 933.76 940.80 926.72 938.03 35,723 +5.12(+0.55%)
Mar 27, 2019 931.40 934.13 925.72 932.91 42,534 +4.08(+0.44%)
Mar 26, 2019 919.76 928.90 917.31 928.83 68,420 +15.53(+1.70%)
Mar 25, 2019 910.46 918.51 905.10 913.30 56,602 -0.41(-0.04%)
Mar 22, 2019 898.99 920.90 898.99 913.71 75,576 +17.69(+1.97%)
Mar 21, 2019 891.90 903.87 891.90 896.02 68,055 +3.63(+0.41%)
Mar 20, 2019 896.15 901.82 888.65 892.38 59,852 -4.71(-0.52%)
Mar 19, 2019 898.57 899.00 889.38 897.09 76,063 +2.80(+0.31%)
Mar 18, 2019 900.70 900.70 881.91 894.30 79,817 -6.73(-0.75%)
Mar 15, 2019 897.13 905.84 896.47 901.03 86,507 +3.12(+0.35%)
Mar 14, 2019 890.79 898.33 887.91 897.91 62,311 +3.86(+0.43%)
Mar 13, 2019 894.28 898.67 889.53 894.05 71,951 +5.04(+0.57%)
Mar 12, 2019 880.45 889.33 879.93 889.01 50,537 +8.32(+0.95%)
Mar 11, 2019 875.25 888.20 869.21 880.68 58,833 +5.25(+0.60%)
Mar 08, 2019 880.36 880.98 866.64 875.43 67,797 -8.10(-0.92%)
Mar 07, 2019 880.82 894.64 878.80 883.53 71,188 +1.06(+0.12%)
Mar 06, 2019 901.68 905.27 879.91 882.46 57,283 -17.51(-1.95%)
Mar 05, 2019 904.85 906.13 893.91 899.98 59,880 -4.80(-0.53%)
Mar 04, 2019 904.28 906.08 887.05 904.78 55,764 +2.56(+0.28%)
Mar 01, 2019 907.78 918.15 889.78 902.22 65,695 -0.61(-0.07%)
Feb 28, 2019 907.60 910.36 888.68 902.83 58,378 -14.86(-1.62%)
Feb 27, 2019 912.53 922.82 907.76 917.69 30,450 +4.46(+0.49%)
Feb 26, 2019 914.19 919.07 908.54 913.23 24,901 -2.37(-0.26%)
Feb 25, 2019 916.68 918.06 898.27 915.60 34,072 +1.24(+0.14%)
Feb 22, 2019 916.16 919.96 910.19 914.36 45,724 +0.11(+0.01%)
Feb 21, 2019 898.07 916.76 894.72 914.25 55,430 +16.11(+1.79%)
Feb 20, 2019 884.73 899.70 882.57 898.14 36,592 +11.44(+1.29%)
Feb 19, 2019 887.56 899.40 884.14 886.70 22,477 -0.86(-0.10%)
Feb 15, 2019 871.36 889.75 870.53 887.56 78,414 +18.96(+2.18%)
Feb 14, 2019 853.52 873.19 853.52 868.60 29,669 +13.38(+1.56%)
Feb 13, 2019 861.88 861.88 854.05 855.22 36,968 -5.31(-0.62%)
Feb 12, 2019 859.65 863.75 852.81 860.53 31,432 +4.50(+0.53%)
Feb 11, 2019 871.45 872.03 849.86 856.03 55,614 -12.56(-1.45%)
Feb 08, 2019 863.03 872.20 857.01 868.59 34,868 +3.49(+0.40%)
Feb 07, 2019 856.32 866.25 852.81 865.10 24,892 +6.15(+0.72%)
Feb 06, 2019 854.87 864.78 847.90 858.95 47,819 +3.10(+0.36%)
Feb 05, 2019 854.35 856.86 841.26 855.85 24,288 +5.68(+0.67%)
Feb 04, 2019 849.76 857.08 843.73 850.17 32,331 +2.38(+0.28%)
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.