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

Cable One Inc (NY: CABO )

339.60 +4.55 (+1.36%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
May 29, 2020 1771 1804 1712 1792 354,931 +33.97(+1.93%)
May 28, 2020 1770 1781 1738 1758 77,538 +9.62(+0.55%)
May 27, 2020 1693 1755 1615 1748 100,142 +49.97(+2.94%)
May 26, 2020 1721 1721 1683 1699 39,437 +11.76(+0.70%)
May 22, 2020 1731 1733 1682 1687 42,221 -56.77(-3.26%)
May 21, 2020 1733 1750 1700 1744 47,796 +21.84(+1.27%)
May 20, 2020 1722 1796 1687 1722 116,783 -48.60(-2.75%)
May 19, 2020 1790 1829 1707 1770 68,691 -60.62(-3.31%)
May 18, 2020 1762 1861 1762 1831 33,393 +90.02(+5.17%)
May 15, 2020 1712 1760 1681 1741 53,658 -8.08(-0.46%)
May 14, 2020 1769 1795 1728 1749 27,289 -24.11(-1.36%)
May 13, 2020 1810 1834 1720 1773 41,599 -22.43(-1.25%)
May 12, 2020 1939 1939 1796 1796 40,489 -16.39(-0.90%)
May 11, 2020 1750 1861 1750 1812 69,152 +62.23(+3.56%)
May 08, 2020 1847 1851 1747 1750 90,765 -63.28(-3.49%)
May 07, 2020 1855 1875 1813 1813 29,652 -13.40(-0.73%)
May 06, 2020 1838 1872 1816 1826 34,910 +5.50(+0.30%)
May 05, 2020 1751 1821 1751 1821 28,536 +43.90(+2.47%)
May 04, 2020 1769 1780 1743 1777 28,618 +11.13(+0.63%)
May 01, 2020 1775 1785 1729 1766 25,722 -48.70(-2.68%)
Apr 30, 2020 1862 1869 1811 1815 82,147 -44.72(-2.41%)
Apr 29, 2020 1773 1866 1771 1859 58,163 +99.49(+5.65%)
Apr 28, 2020 1782 1806 1732 1760 44,561 -2.88(-0.16%)
Apr 27, 2020 1749 1807 1749 1763 53,681 +41.89(+2.43%)
Apr 24, 2020 1644 1745 1621 1721 92,979 +64.72(+3.91%)
Apr 23, 2020 1637 1670 1610 1656 63,615 +27.30(+1.68%)
Apr 22, 2020 1594 1646 1594 1629 62,368 +77.60(+5.00%)
Apr 21, 2020 1679 1679 1547 1551 107,349 -140.45(-8.30%)
Apr 20, 2020 1613 1699 1613 1692 113,049 +8.01(+0.48%)
Apr 17, 2020 1596 1688 1596 1684 71,579 +40.88(+2.49%)
Apr 16, 2020 1637 1676 1619 1643 42,708 +29.94(+1.86%)
Apr 15, 2020 1624 1651 1613 1613 25,005 -27.36(-1.67%)
Apr 14, 2020 1600 1641 1583 1640 24,663 +71.18(+4.54%)
Apr 13, 2020 1617 1628 1539 1569 20,417 -47.71(-2.95%)
Apr 09, 2020 1636 1682 1599 1617 62,618 +18.72(+1.17%)
Apr 08, 2020 1612 1636 1595 1598 26,790 -3.60(-0.22%)
Apr 07, 2020 1589 1636 1575 1602 68,215 +39.98(+2.56%)
Apr 06, 2020 1509 1574 1482 1562 40,537 +104.13(+7.14%)
Apr 03, 2020 1513 1513 1430 1457 34,261 -65.13(-4.28%)
Apr 02, 2020 1434 1532 1413 1523 39,974 +60.83(+4.16%)
Apr 01, 2020 1498 1545 1418 1462 29,707 -97.79(-6.27%)
Mar 31, 2020 1562 1605 1538 1560 57,322 -9.01(-0.57%)
Mar 30, 2020 1406 1577 1406 1569 32,048 +176.57(+12.69%)
Mar 27, 2020 1379 1408 1357 1392 36,053 -25.08(-1.77%)
Mar 26, 2020 1368 1429 1368 1417 23,729 +100.23(+7.61%)
Mar 25, 2020 1327 1369 1267 1317 45,798 +8.92(+0.68%)
Mar 24, 2020 1244 1326 1242 1308 43,357 +104.51(+8.68%)
Mar 23, 2020 1210 1239 1145 1203 72,444 -2.27(-0.19%)
Mar 20, 2020 1178 1235 1178 1206 87,392 +23.23(+1.96%)
Mar 19, 2020 1101 1235 1079 1182 54,953 +80.15(+7.27%)
Mar 18, 2020 1092 1161 978.37 1102 61,153 -63.77(-5.47%)
Mar 17, 2020 1151 1184 1087 1166 62,232 +41.45(+3.69%)
Mar 16, 2020 1148 1211 1113 1125 50,454 -182.48(-13.96%)
Mar 13, 2020 1284 1314 1160 1307 65,886 +73.89(+5.99%)
Mar 12, 2020 1337 1385 1233 1233 57,433 -181.78(-12.85%)
Mar 11, 2020 1466 1489 1398 1415 29,544 -89.71(-5.96%)
Mar 10, 2020 1420 1505 1375 1505 55,689 +104.79(+7.49%)
Mar 09, 2020 1412 1476 1400 1400 30,953 -116.88(-7.71%)
Mar 06, 2020 1525 1552 1484 1517 39,742 -37.76(-2.43%)
Mar 05, 2020 1567 1630 1551 1554 37,197 -25.30(-1.60%)
Mar 04, 2020 1552 1613 1546 1580 39,272 +50.93(+3.33%)
Mar 03, 2020 1502 1560 1494 1529 42,093 -12.87(-0.83%)
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.