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 (%)
Oct 31, 2016 533.08 540.88 530.52 530.57 19,866 -0.66(-0.12%)
Oct 28, 2016 529.87 531.92 523.91 531.24 23,283 +3.19(+0.60%)
Oct 27, 2016 530.81 530.81 518.35 528.04 41,315 -3.58(-0.67%)
Oct 26, 2016 538.73 543.32 527.33 531.62 25,992 -10.09(-1.86%)
Oct 25, 2016 541.41 546.13 537.64 541.71 40,454 +0.74(+0.14%)
Oct 24, 2016 542.36 547.43 539.38 540.98 17,078 +0.97(+0.18%)
Oct 21, 2016 532.03 541.93 532.03 540.01 41,756 +7.22(+1.36%)
Oct 20, 2016 536.20 537.41 531.03 532.79 13,153 -3.57(-0.67%)
Oct 19, 2016 532.99 538.15 527.12 536.36 24,602 +3.11(+0.58%)
Oct 18, 2016 533.12 536.52 530.47 533.25 25,425 +2.93(+0.55%)
Oct 17, 2016 524.37 530.63 515.02 530.32 63,154 +6.15(+1.17%)
Oct 14, 2016 535.72 538.17 522.85 524.16 55,467 -10.14(-1.90%)
Oct 13, 2016 532.12 535.65 528.54 534.30 32,312 -1.27(-0.24%)
Oct 12, 2016 539.91 539.91 529.15 535.57 35,749 -2.42(-0.45%)
Oct 11, 2016 550.69 550.69 536.93 537.99 73,324 -13.05(-2.37%)
Oct 10, 2016 549.94 552.90 545.71 551.03 47,480 +2.17(+0.40%)
Oct 07, 2016 544.79 550.96 541.70 548.86 50,821 +3.12(+0.57%)
Oct 06, 2016 529.43 547.37 526.57 545.74 72,208 +14.23(+2.68%)
Oct 05, 2016 533.98 536.84 529.95 531.51 41,410 +0.94(+0.18%)
Oct 04, 2016 534.57 535.33 527.13 530.57 23,313 -1.85(-0.35%)
Oct 03, 2016 538.42 539.55 527.17 532.42 35,009 -4.83(-0.90%)
Sep 30, 2016 536.99 542.55 530.02 537.25 36,294 +1.71(+0.32%)
Sep 29, 2016 532.56 538.16 529.40 535.54 38,565 +0.62(+0.12%)
Sep 28, 2016 533.32 537.30 532.85 534.91 31,000 +2.38(+0.45%)
Sep 27, 2016 531.92 533.57 529.28 532.53 14,093 -0.34(-0.06%)
Sep 26, 2016 530.98 534.22 528.35 532.87 25,425 +0.47(+0.09%)
Sep 23, 2016 527.67 533.81 524.81 532.40 28,621 +1.56(+0.29%)
Sep 22, 2016 530.72 539.56 527.44 530.84 40,996 -1.21(-0.23%)
Sep 21, 2016 525.72 532.45 524.37 532.04 23,053 +7.61(+1.45%)
Sep 20, 2016 519.63 531.72 519.16 524.44 62,817 +6.15(+1.19%)
Sep 19, 2016 511.11 518.87 507.44 518.29 75,518 +8.09(+1.58%)
Sep 16, 2016 506.71 512.50 504.33 510.20 75,495 +2.23(+0.44%)
Sep 15, 2016 497.34 509.62 496.91 507.98 38,961 +9.50(+1.91%)
Sep 14, 2016 498.13 504.20 494.93 498.48 56,712 +0.30(+0.06%)
Sep 13, 2016 499.42 502.50 494.95 498.17 39,162 -3.04(-0.61%)
Sep 12, 2016 498.10 505.83 497.61 501.21 58,459 +2.59(+0.52%)
Sep 09, 2016 504.48 505.05 495.95 498.61 30,310 -6.44(-1.27%)
Sep 08, 2016 512.48 515.17 504.60 505.05 50,919 -9.68(-1.88%)
Sep 07, 2016 515.17 516.07 505.66 514.73 56,763 +0.52(+0.10%)
Sep 06, 2016 514.08 516.07 506.88 514.21 60,187 +0.22(+0.04%)
Sep 02, 2016 506.95 513.99 513.99 513.99 23,153 +10.00(+1.98%)
Sep 01, 2016 499.49 505.08 498.15 503.99 32,427 +6.18(+1.24%)
Aug 31, 2016 491.93 498.60 489.42 497.80 49,723 +4.77(+0.97%)
Aug 30, 2016 492.39 493.52 485.50 493.03 44,840 +2.37(+0.48%)
Aug 29, 2016 490.37 495.60 488.99 490.66 30,983 -0.29(-0.06%)
Aug 26, 2016 492.71 495.61 485.73 490.95 27,499 -1.68(-0.34%)
Aug 25, 2016 495.02 496.77 491.25 492.62 32,415 -2.64(-0.53%)
Aug 24, 2016 498.71 499.52 494.00 495.26 24,267 -3.35(-0.67%)
Aug 23, 2016 502.77 502.77 494.11 498.61 35,474 -2.92(-0.58%)
Aug 22, 2016 499.74 502.54 499.10 501.53 13,960 -1.43(-0.28%)
Aug 19, 2016 503.21 508.63 502.11 502.96 43,313 -0.81(-0.16%)
Aug 18, 2016 499.17 506.42 499.17 503.76 45,638 +4.84(+0.97%)
Aug 17, 2016 496.83 500.61 494.01 498.93 45,374 +4.18(+0.84%)
Aug 16, 2016 492.50 499.52 491.25 494.75 55,685 +2.82(+0.57%)
Aug 15, 2016 491.42 493.09 488.45 491.93 29,687 +1.38(+0.28%)
Aug 12, 2016 490.15 494.06 485.74 490.55 29,051 +1.23(+0.25%)
Aug 11, 2016 480.70 490.17 480.70 489.31 26,517 +9.37(+1.95%)
Aug 10, 2016 479.05 485.90 478.28 479.95 40,818 +1.48(+0.31%)
Aug 09, 2016 478.77 482.44 475.31 478.47 36,659 +0.65(+0.14%)
Aug 08, 2016 472.52 480.12 468.75 477.82 22,256 +5.87(+1.24%)
Aug 05, 2016 481.00 481.50 469.70 471.95 14,272 -6.72(-1.40%)
Aug 04, 2016 478.86 483.43 474.11 478.67 48,227 -2.43(-0.51%)
Aug 03, 2016 468.14 481.57 468.14 481.10 36,952 +11.27(+2.40%)
Aug 02, 2016 478.30 478.30 464.58 469.83 28,698 -7.19(-1.51%)
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.