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

Cable One Inc (NY: CABO )

336.52 +1.47 (+0.44%)
Streaming Delayed Price Updated: 9:40 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 28, 2021 1721 1753 1721 1734 40,096 +17.77(+1.04%)
May 27, 2021 1718 1743 1699 1716 92,087 +2.35(+0.14%)
May 26, 2021 1766 1774 1690 1714 68,473 -47.38(-2.69%)
May 25, 2021 1723 1763 1711 1761 76,256 +37.81(+2.19%)
May 24, 2021 1695 1734 1692 1724 36,270 +33.09(+1.96%)
May 21, 2021 1710 1741 1674 1690 60,158 -12.33(-0.72%)
May 20, 2021 1651 1705 1645 1703 64,265 +63.73(+3.89%)
May 19, 2021 1606 1644 1597 1639 66,922 +20.71(+1.28%)
May 18, 2021 1638 1644 1616 1618 58,505 -16.93(-1.04%)
May 17, 2021 1663 1667 1615 1635 60,797 -24.68(-1.49%)
May 14, 2021 1655 1676 1649 1660 44,632 +13.29(+0.81%)
May 13, 2021 1637 1683 1637 1647 35,750 +12.48(+0.76%)
May 12, 2021 1646 1659 1634 1634 33,809 -24.90(-1.50%)
May 11, 2021 1641 1697 1639 1659 50,017 -2.89(-0.17%)
May 10, 2021 1687 1690 1656 1662 24,693 -13.12(-0.78%)
May 07, 2021 1653 1721 1652 1675 108,212 +49.15(+3.02%)
May 06, 2021 1636 1669 1605 1626 68,947 +6.25(+0.39%)
May 05, 2021 1661 1663 1620 1620 84,432 -51.63(-3.09%)
May 04, 2021 1725 1761 1666 1671 61,901 -51.73(-3.00%)
May 03, 2021 1723 1745 1717 1723 32,032 +15.75(+0.92%)
Apr 30, 2021 1706 1739 1682 1707 58,606 -12.05(-0.70%)
Apr 29, 2021 1719 1755 1714 1719 28,209 -0.55(-0.03%)
Apr 28, 2021 1703 1725 1692 1720 20,429 +14.14(+0.83%)
Apr 27, 2021 1745 1758 1690 1706 35,345 -39.69(-2.27%)
Apr 26, 2021 1767 1770 1742 1746 32,566 -15.40(-0.87%)
Apr 23, 2021 1766 1767 1748 1761 22,960 -6.03(-0.34%)
Apr 22, 2021 1765 1779 1759 1767 44,325 +6.07(+0.34%)
Apr 21, 2021 1733 1775 1718 1761 37,835 +27.30(+1.57%)
Apr 20, 2021 1735 1753 1728 1734 19,304 +3.73(+0.22%)
Apr 19, 2021 1725 1737 1715 1730 19,057 +2.46(+0.14%)
Apr 16, 2021 1732 1736 1709 1727 30,613 +6.58(+0.38%)
Apr 15, 2021 1705 1733 1705 1721 14,953 +22.63(+1.33%)
Apr 14, 2021 1713 1728 1694 1698 37,971 -5.70(-0.33%)
Apr 13, 2021 1694 1711 1682 1704 32,623 +6.99(+0.41%)
Apr 12, 2021 1710 1726 1688 1697 39,476 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1681 1704 55,041 +2.84(+0.17%)
Apr 08, 2021 1691 1707 1686 1701 39,101 +4.53(+0.27%)
Apr 07, 2021 1743 1743 1685 1697 29,531 -39.08(-2.25%)
Apr 06, 2021 1774 1782 1728 1736 47,791 -45.21(-2.54%)
Apr 05, 2021 1741 1786 1735 1781 44,045 +36.36(+2.08%)
Apr 01, 2021 1758 1758 1709 1745 79,050 +0.87(+0.05%)
Mar 31, 2021 1684 1755 1673 1744 71,269 +55.22(+3.27%)
Mar 30, 2021 1719 1725 1676 1689 33,336 -31.76(-1.85%)
Mar 29, 2021 1726 1739 1707 1720 51,759 +1.61(+0.09%)
Mar 26, 2021 1720 1730 1677 1719 61,961 +7.97(+0.47%)
Mar 25, 2021 1669 1720 1666 1711 95,176 +27.21(+1.62%)
Mar 24, 2021 1713 1729 1669 1684 71,526 -42.98(-2.49%)
Mar 23, 2021 1732 1775 1722 1727 63,968 -16.64(-0.95%)
Mar 22, 2021 1678 1766 1678 1743 77,869 +67.29(+4.01%)
Mar 19, 2021 1712 1731 1675 1676 88,276 -42.42(-2.47%)
Mar 18, 2021 1721 1755 1700 1718 52,822 -20.26(-1.17%)
Mar 17, 2021 1773 1777 1718 1739 42,394 -22.09(-1.25%)
Mar 16, 2021 1772 1777 1755 1761 19,139 -12.07(-0.68%)
Mar 15, 2021 1786 1789 1755 1773 48,747 -6.67(-0.37%)
Mar 12, 2021 1720 1780 1717 1780 45,920 +47.31(+2.73%)
Mar 11, 2021 1761 1769 1722 1732 39,464 -12.54(-0.72%)
Mar 10, 2021 1748 1760 1743 1745 25,270 +9.26(+0.53%)
Mar 09, 2021 1760 1760 1727 1736 51,385 -9.02(-0.52%)
Mar 08, 2021 1739 1787 1729 1745 80,610 +27.63(+1.61%)
Mar 05, 2021 1697 1736 1668 1717 65,525 +28.54(+1.69%)
Mar 04, 2021 1671 1705 1650 1688 85,131 +22.91(+1.38%)
Mar 03, 2021 1717 1718 1622 1665 123,624 -71.31(-4.11%)
Mar 02, 2021 1806 1806 1732 1737 155,117 -98.83(-5.38%)
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.