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 -13.98 (-3.97%)
Official Closing 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 (%)
May 31, 2016 447.43 452.68 442.81 449.71 37,167 +2.74(+0.61%)
May 27, 2016 438.14 446.98 446.98 446.98 44,127 +5.52(+1.25%)
May 26, 2016 444.20 445.14 437.11 441.46 37,178 -2.85(-0.64%)
May 25, 2016 444.76 449.51 442.38 444.31 36,695 +0.04(+0.01%)
May 24, 2016 446.03 448.89 443.80 444.28 34,671 -2.06(-0.46%)
May 23, 2016 450.45 450.45 444.99 446.34 20,575 -4.55(-1.01%)
May 20, 2016 445.13 452.48 445.08 450.90 26,380 +5.62(+1.26%)
May 19, 2016 445.87 446.05 443.51 445.28 22,806 -0.62(-0.14%)
May 18, 2016 445.28 451.46 444.95 445.89 27,603 -0.16(-0.03%)
May 17, 2016 445.86 454.30 440.60 446.05 37,713 -0.76(-0.17%)
May 16, 2016 450.64 454.55 445.13 446.81 35,545 -10.72(-2.34%)
May 13, 2016 455.93 461.47 453.04 457.53 40,812 +1.48(+0.32%)
May 12, 2016 448.35 459.89 443.79 456.05 66,684 +9.54(+2.14%)
May 11, 2016 452.56 452.56 440.59 446.51 101,147 -7.12(-1.57%)
May 10, 2016 449.48 453.85 444.11 453.63 57,256 +6.48(+1.45%)
May 09, 2016 445.12 453.86 443.76 447.15 48,047 +2.91(+0.66%)
May 06, 2016 438.14 447.41 436.02 444.24 44,999 +6.10(+1.39%)
May 05, 2016 434.64 452.93 427.63 438.14 73,026 +15.77(+3.73%)
May 04, 2016 420.42 427.73 416.81 422.37 37,467 +0.13(+0.03%)
May 03, 2016 423.68 427.69 420.92 422.24 35,481 -3.19(-0.75%)
May 02, 2016 420.00 425.48 415.68 425.44 26,257 +5.47(+1.30%)
Apr 29, 2016 420.56 424.39 413.82 419.96 27,474 -1.54(-0.36%)
Apr 28, 2016 421.85 422.29 415.75 421.50 26,597 -1.65(-0.39%)
Apr 27, 2016 421.92 423.47 419.54 423.15 16,582 +1.50(+0.36%)
Apr 26, 2016 419.98 423.20 419.98 421.65 19,458 +1.76(+0.42%)
Apr 25, 2016 417.72 423.88 417.39 419.89 35,883 +0.79(+0.19%)
Apr 22, 2016 413.29 419.11 409.94 419.11 16,817 +8.46(+2.06%)
Apr 21, 2016 414.11 414.69 409.64 410.65 25,829 -3.40(-0.82%)
Apr 20, 2016 415.19 416.34 410.03 414.05 17,943 -1.14(-0.28%)
Apr 19, 2016 413.66 417.95 413.66 415.20 10,485 +1.59(+0.38%)
Apr 18, 2016 413.39 417.47 412.74 413.61 38,054 -1.44(-0.35%)
Apr 15, 2016 412.53 416.32 411.87 415.04 22,791 +2.54(+0.62%)
Apr 14, 2016 412.33 417.07 410.03 412.50 54,898 -0.03(-0.01%)
Apr 13, 2016 409.68 416.30 405.69 412.53 51,385 +5.55(+1.36%)
Apr 12, 2016 409.48 409.55 403.92 406.98 45,163 -2.45(-0.60%)
Apr 11, 2016 404.45 410.39 404.45 409.43 36,127 +5.88(+1.46%)
Apr 08, 2016 403.53 404.45 401.12 403.56 11,507 +2.31(+0.57%)
Apr 07, 2016 400.18 405.53 397.34 401.25 28,987 +0.09(+0.02%)
Apr 06, 2016 399.10 401.70 398.15 401.16 13,271 +1.70(+0.43%)
Apr 05, 2016 397.96 400.79 393.66 399.46 73,055 +1.56(+0.39%)
Apr 04, 2016 404.89 407.10 397.24 397.89 25,100 -6.10(-1.51%)
Apr 01, 2016 401.49 409.85 395.71 404.00 66,335 +4.01(+1.00%)
Mar 31, 2016 408.81 408.81 399.99 399.99 21,695 -2.18(-0.54%)
Mar 30, 2016 399.87 404.43 398.04 402.17 32,923 +3.19(+0.80%)
Mar 29, 2016 397.87 400.97 394.38 398.98 57,498 +0.78(+0.20%)
Mar 28, 2016 400.20 402.61 397.74 398.21 18,947 -1.81(-0.45%)
Mar 24, 2016 399.06 400.02 400.02 400.02 20,873 +1.62(+0.41%)
Mar 23, 2016 400.66 401.58 398.14 398.40 18,916 +0.36(+0.09%)
Mar 22, 2016 400.79 405.36 398.04 398.04 21,309 -2.43(-0.61%)
Mar 21, 2016 398.04 403.24 398.04 400.47 19,375 +2.40(+0.60%)
Mar 18, 2016 400.34 402.06 397.04 398.07 47,277 -3.23(-0.80%)
Mar 17, 2016 403.06 403.06 398.06 401.30 29,569 -0.34(-0.08%)
Mar 16, 2016 399.79 402.62 398.04 401.64 51,289 +0.19(+0.05%)
Mar 15, 2016 397.58 403.42 397.13 401.44 31,659 +1.64(+0.41%)
Mar 14, 2016 400.79 406.49 392.82 399.81 25,216 +0.02(+0.00%)
Mar 11, 2016 408.11 412.93 398.70 399.79 33,644 -4.78(-1.18%)
Mar 10, 2016 409.10 410.44 400.39 404.56 40,233 -0.09(-0.02%)
Mar 09, 2016 407.66 411.77 399.87 404.66 103,710 -3.24(-0.79%)
Mar 08, 2016 398.06 409.48 393.47 407.90 53,001 +9.86(+2.48%)
Mar 07, 2016 402.37 408.93 393.91 398.04 28,616 -6.57(-1.62%)
Mar 04, 2016 412.01 414.71 399.96 404.61 33,664 -7.06(-1.72%)
Mar 03, 2016 393.01 420.37 391.87 411.68 78,476 +27.90(+7.27%)
Mar 02, 2016 396.67 396.67 375.17 383.77 51,061 -7.86(-2.01%)
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.