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 (%)
Jul 31, 2018 677.93 683.65 674.12 677.90 34,071 +2.13(+0.32%)
Jul 30, 2018 675.45 677.19 671.65 675.76 30,554 +1.48(+0.22%)
Jul 27, 2018 684.93 685.81 671.30 674.28 23,705 -9.04(-1.32%)
Jul 26, 2018 665.24 683.65 665.24 683.32 34,980 +15.67(+2.35%)
Jul 25, 2018 676.16 677.39 659.87 667.65 39,290 -6.93(-1.03%)
Jul 24, 2018 687.42 690.95 673.02 674.58 20,651 -13.12(-1.91%)
Jul 23, 2018 697.48 698.60 684.91 687.70 13,054 -10.69(-1.53%)
Jul 20, 2018 699.06 700.50 695.08 698.39 17,613 -0.03(-0.00%)
Jul 19, 2018 697.09 700.66 694.41 698.42 18,590 -1.06(-0.15%)
Jul 18, 2018 702.98 702.98 697.55 699.48 14,844 -2.74(-0.39%)
Jul 17, 2018 698.80 704.72 697.74 702.21 21,373 +0.50(+0.07%)
Jul 16, 2018 713.97 713.97 697.73 701.71 18,962 -10.36(-1.45%)
Jul 13, 2018 713.47 714.55 710.29 712.07 35,426 -0.94(-0.13%)
Jul 12, 2018 712.86 716.96 710.53 713.01 24,126 +0.15(+0.02%)
Jul 11, 2018 714.91 723.93 711.99 712.86 18,004 -4.35(-0.61%)
Jul 10, 2018 720.53 721.11 715.01 717.20 14,469 -3.23(-0.45%)
Jul 09, 2018 714.83 724.36 712.46 720.43 39,887 +7.83(+1.10%)
Jul 06, 2018 695.28 713.62 695.28 712.61 32,972 +16.71(+2.40%)
Jul 05, 2018 687.38 699.09 687.38 695.90 39,605 +13.36(+1.96%)
Jul 03, 2018 682.53 682.53 682.53 0 -0.28(-0.04%)
Jul 02, 2018 684.36 685.21 678.97 682.82 26,048 -3.91(-0.57%)
Jun 29, 2018 693.39 701.25 685.60 686.73 35,045 -4.88(-0.71%)
Jun 28, 2018 678.71 691.78 678.71 691.61 20,330 +11.47(+1.69%)
Jun 27, 2018 686.46 694.19 678.50 680.14 37,351 -5.24(-0.76%)
Jun 26, 2018 677.77 690.02 674.27 685.37 29,773 +7.58(+1.12%)
Jun 25, 2018 686.30 687.76 674.82 677.79 33,806 -7.68(-1.12%)
Jun 22, 2018 675.13 688.51 672.40 685.48 61,898 +14.18(+2.11%)
Jun 21, 2018 671.27 675.22 669.61 671.30 54,509 -0.71(-0.11%)
Jun 20, 2018 665.41 675.55 665.41 672.01 31,546 +8.42(+1.27%)
Jun 19, 2018 661.74 667.91 660.36 663.59 82,643 -2.45(-0.37%)
Jun 18, 2018 655.83 667.30 654.60 666.03 67,155 +8.39(+1.28%)
Jun 15, 2018 658.76 649.00 657.64 71,781 +5.97(+0.92%)
Jun 14, 2018 647.12 656.78 647.12 651.68 73,695 +5.28(+0.82%)
Jun 13, 2018 646.10 651.06 644.84 646.39 45,253 -0.50(-0.08%)
Jun 12, 2018 648.06 651.83 639.13 646.89 67,746 -0.94(-0.14%)
Jun 11, 2018 640.48 651.85 636.83 647.83 80,653 +9.49(+1.49%)
Jun 08, 2018 634.59 643.38 634.11 638.34 62,301 +3.39(+0.53%)
Jun 07, 2018 620.94 636.82 620.94 634.95 97,436 +14.52(+2.34%)
Jun 06, 2018 622.87 620.43 68,641 +10.34(+1.69%)
Jun 05, 2018 610.43 613.26 604.49 610.10 48,762 -2.28(-0.37%)
Jun 04, 2018 611.51 617.48 609.44 612.37 52,770 +2.25(+0.37%)
Jun 01, 2018 611.32 614.90 606.93 610.12 34,755 +2.11(+0.35%)
May 31, 2018 616.60 619.03 599.74 608.02 36,090 -8.10(-1.31%)
May 30, 2018 615.28 623.90 614.17 616.12 45,575 +4.28(+0.70%)
May 29, 2018 612.05 616.78 606.20 611.84 61,645 -4.33(-0.70%)
May 25, 2018 616.16 616.16 616.16 0 -2.37(-0.38%)
May 24, 2018 618.65 621.26 610.27 618.53 26,496 -0.31(-0.05%)
May 23, 2018 620.27 621.52 614.25 618.84 30,895 -1.93(-0.31%)
May 22, 2018 620.95 627.93 617.00 620.77 68,360 +1.74(+0.28%)
May 21, 2018 618.76 622.49 614.11 619.03 47,574 +3.67(+0.60%)
May 18, 2018 617.23 621.12 612.29 615.36 71,565 -1.10(-0.18%)
May 17, 2018 645.40 645.53 614.03 616.46 59,816 -27.11(-4.21%)
May 16, 2018 634.73 648.85 634.73 643.58 59,648 +10.80(+1.71%)
May 15, 2018 638.99 639.80 630.46 632.78 41,725 -7.39(-1.15%)
May 14, 2018 637.93 643.41 632.97 640.17 25,996 +2.74(+0.43%)
May 11, 2018 625.40 640.58 625.40 637.43 45,062 +13.28(+2.13%)
May 10, 2018 599.64 633.39 599.64 624.15 88,399 +26.77(+4.48%)
May 09, 2018 582.83 600.91 579.03 597.38 71,237 +19.22(+3.32%)
May 08, 2018 585.27 586.82 576.21 578.16 40,883 -10.16(-1.73%)
May 07, 2018 594.15 598.79 584.70 588.32 28,486 -5.55(-0.93%)
May 04, 2018 582.72 599.23 582.72 593.87 36,123 +10.26(+1.76%)
May 03, 2018 578.33 583.61 557.98 583.61 98,836 +4.39(+0.76%)
May 02, 2018 592.07 594.97 575.97 579.22 46,888 -11.90(-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.