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

Cable One Inc (NY: CABO )

353.13 +18.08 (+5.40%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2021 1692 1708 1688 1688 18,752 -8.45(-0.50%)
Dec 30, 2021 1666 1711 1666 1697 26,857 +34.36(+2.07%)
Dec 29, 2021 1689 1689 1657 1662 21,545 -13.51(-0.81%)
Dec 28, 2021 1678 1683 1661 1676 20,748 +4.23(+0.25%)
Dec 27, 2021 1656 1686 1656 1672 16,337 +7.61(+0.46%)
Dec 23, 2021 1660 1680 1660 1664 16,788 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1644 1658 22,722 +8.18(+0.50%)
Dec 21, 2021 1636 1664 1636 1650 54,171 +19.49(+1.20%)
Dec 20, 2021 1589 1643 1589 1630 41,801 +23.88(+1.49%)
Dec 17, 2021 1555 1628 1552 1606 93,661 +48.85(+3.14%)
Dec 16, 2021 1599 1604 1557 1558 54,806 -43.65(-2.73%)
Dec 15, 2021 1632 1632 1568 1601 39,947 -26.21(-1.61%)
Dec 14, 2021 1621 1649 1609 1627 35,192 -0.08(-0.00%)
Dec 13, 2021 1626 1642 1614 1628 36,181 -9.55(-0.58%)
Dec 10, 2021 1637 1656 1626 1637 28,893 +3.87(+0.24%)
Dec 09, 2021 1724 1724 1633 1633 41,428 -95.47(-5.52%)
Dec 08, 2021 1727 1740 1709 1729 27,227 +1.48(+0.09%)
Dec 07, 2021 1754 1754 1716 1727 32,458 -21.84(-1.25%)
Dec 06, 2021 1760 1769 1741 1749 26,073 +12.31(+0.71%)
Dec 03, 2021 1785 1785 1733 1737 32,473 -35.01(-1.98%)
Dec 02, 2021 1674 1790 1674 1772 41,205 +97.94(+5.85%)
Dec 01, 2021 1708 1732 1673 1674 34,743 -22.74(-1.34%)
Nov 30, 2021 1746 1749 1687 1697 68,814 -51.61(-2.95%)
Nov 29, 2021 1757 1761 1738 1748 25,311 -14.36(-0.81%)
Nov 26, 2021 1713 1773 1713 1763 18,731 +28.22(+1.63%)
Nov 24, 2021 1771 1771 1733 1734 29,580 -33.65(-1.90%)
Nov 23, 2021 1762 1785 1754 1768 32,253 +11.02(+0.63%)
Nov 22, 2021 1761 1765 1747 1757 26,667 +7.79(+0.45%)
Nov 19, 2021 1748 1755 1740 1749 21,413 +1.20(+0.07%)
Nov 18, 2021 1763 1746 1738 1748 19,914 -2.40(-0.14%)
Nov 17, 2021 1739 1756 1730 1750 21,585 +0.92(+0.05%)
Nov 16, 2021 1764 1779 1745 1749 27,003 -10.52(-0.60%)
Nov 15, 2021 1732 1760 1730 1760 14,893 +32.52(+1.88%)
Nov 12, 2021 1736 1756 1725 1727 24,841 -6.88(-0.40%)
Nov 11, 2021 1730 1754 1728 1734 18,940 +9.75(+0.57%)
Nov 10, 2021 1725 1725 22,330 +3.16(+0.18%)
Nov 09, 2021 1722 1742 1705 1721 40,642 +1.78(+0.10%)
Nov 08, 2021 1695 1720 1694 1720 30,719 +30.42(+1.80%)
Nov 05, 2021 1649 1721 1649 1689 25,209 +51.40(+3.14%)
Nov 04, 2021 1659 1659 1623 1638 34,718 -31.89(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,181 +34.03(+2.08%)
Nov 02, 2021 1624 1636 1607 1636 34,233 +11.52(+0.71%)
Nov 01, 2021 1638 1651 1615 1624 35,055 -11.72(-0.72%)
Oct 29, 2021 1680 1702 1620 1636 68,536 -44.45(-2.65%)
Oct 28, 2021 1677 1692 1656 1680 29,999 -8.46(-0.50%)
Oct 27, 2021 1719 1709 1677 1689 36,065 -33.67(-1.95%)
Oct 26, 2021 1717 1722 25,970 +14.62(+0.86%)
Oct 25, 2021 1713 1717 1698 1708 21,297 -3.27(-0.19%)
Oct 22, 2021 1715 1741 1699 1711 19,691 +7.57(+0.44%)
Oct 21, 2021 1689 1705 1682 1704 19,024 +3.01(+0.18%)
Oct 20, 2021 1702 1721 1687 1701 19,406 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1681 1694 18,018 +4.77(+0.28%)
Oct 18, 2021 1678 1695 1673 1689 18,281 +6.69(+0.40%)
Oct 15, 2021 1694 1694 1676 1683 15,890 -11.58(-0.68%)
Oct 14, 2021 1677 1694 1674 1694 20,362 +35.99(+2.17%)
Oct 13, 2021 1656 1671 1642 1658 26,807 +4.30(+0.26%)
Oct 12, 2021 1682 1682 1639 1654 45,118 -25.82(-1.54%)
Oct 11, 2021 1694 1709 1677 1680 31,236 -26.02(-1.53%)
Oct 08, 2021 1738 1738 1673 1706 74,693 -47.91(-2.73%)
Oct 07, 2021 1748 1776 1735 1754 66,209 +12.62(+0.72%)
Oct 06, 2021 1740 1743 1726 1741 20,874 -13.85(-0.79%)
Oct 05, 2021 1778 1792 1749 1755 41,242 -18.01(-1.02%)
Oct 04, 2021 1759 1789 1759 1773 37,079 +8.90(+0.50%)
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.