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 (%)
Feb 26, 2021 1888 1888 1813 1826 40,697 -40.88(-2.19%)
Feb 25, 2021 1896 1913 1856 1866 92,629 -50.69(-2.64%)
Feb 24, 2021 1905 1930 1887 1917 29,308 +13.40(+0.70%)
Feb 23, 2021 1890 1922 1869 1904 39,023 +0.82(+0.04%)
Feb 22, 2021 1932 1935 1901 1903 34,359 -39.15(-2.02%)
Feb 19, 2021 1978 1985 1940 1942 23,285 -26.69(-1.36%)
Feb 18, 2021 2003 2009 1967 1969 18,388 -37.22(-1.86%)
Feb 17, 2021 1953 2021 1953 2006 33,774 +47.70(+2.44%)
Feb 16, 2021 1960 1961 1944 1958 21,973 -2.61(-0.13%)
Feb 12, 2021 1948 1961 1940 1961 17,726 +2.14(+0.11%)
Feb 11, 2021 1998 1998 1944 1959 38,662 -27.65(-1.39%)
Feb 10, 2021 1982 2003 1970 1986 26,919 +0.02(+0.00%)
Feb 09, 2021 1939 1986 1928 1986 28,005 +20.78(+1.06%)
Feb 08, 2021 1979 1979 1947 1966 19,773 +0.82(+0.04%)
Feb 05, 2021 1964 1996 1960 1965 15,542 +1.16(+0.06%)
Feb 04, 2021 1950 1965 1939 1964 18,639 +8.66(+0.44%)
Feb 03, 2021 1963 1976 1936 1955 39,768 -25.64(-1.29%)
Feb 02, 2021 1928 1990 1928 1981 38,727 +61.66(+3.21%)
Feb 01, 2021 1916 1933 1899 1919 28,899 +14.51(+0.76%)
Jan 29, 2021 1921 1952 1875 1904 70,992 -47.01(-2.41%)
Jan 28, 2021 1837 1970 1837 1951 43,642 +128.83(+7.07%)
Jan 27, 2021 1897 1897 1823 1823 43,874 -106.57(-5.52%)
Jan 26, 2021 1963 1974 1912 1929 21,877 -40.06(-2.03%)
Jan 25, 2021 1952 1976 1947 1969 37,980 +21.95(+1.13%)
Jan 22, 2021 1934 1954 1934 1947 31,295 -6.26(-0.32%)
Jan 21, 2021 1951 1976 1951 1954 40,190 +7.03(+0.36%)
Jan 20, 2021 1922 1960 1922 1947 50,655 +41.99(+2.20%)
Jan 19, 2021 1913 1913 1897 1905 29,851 +13.67(+0.72%)
Jan 15, 2021 1877 1902 1877 1891 52,614 +2.91(+0.15%)
Jan 14, 2021 1887 1901 1874 1888 46,484 +5.05(+0.27%)
Jan 13, 2021 1900 1910 1874 1883 69,930 -23.91(-1.25%)
Jan 12, 2021 1965 1967 1890 1907 59,279 -55.09(-2.81%)
Jan 11, 2021 1946 1968 1946 1962 28,872 -3.82(-0.19%)
Jan 08, 2021 2003 2004 1952 1966 58,180 -33.93(-1.70%)
Jan 07, 2021 1993 2017 1993 2000 60,940 +4.76(+0.24%)
Jan 06, 2021 1990 2013 1985 1995 58,439 -14.28(-0.71%)
Jan 05, 2021 2046 2064 1992 2009 50,588 -40.21(-1.96%)
Jan 04, 2021 2126 2126 2038 2049 43,476 -71.89(-3.39%)
Dec 31, 2020 2121 2121 2121 40,420 -21.44(-1.00%)
Dec 30, 2020 2197 2216 2136 2143 40,420 -41.44(-1.90%)
Dec 29, 2020 2167 2187 2154 2184 26,947 +27.25(+1.26%)
Dec 28, 2020 2170 2181 2157 2157 33,029 +4.07(+0.19%)
Dec 24, 2020 2124 2173 2124 2153 16,382 +25.14(+1.18%)
Dec 23, 2020 2130 2144 2113 2128 30,206 -10.44(-0.49%)
Dec 22, 2020 2103 2144 2103 2138 28,150 +30.49(+1.45%)
Dec 21, 2020 2097 2127 2045 2108 52,745 -23.26(-1.09%)
Dec 18, 2020 2114 2139 2095 2131 65,846 +31.67(+1.51%)
Dec 17, 2020 2076 2099 2070 2099 33,294 +25.80(+1.24%)
Dec 16, 2020 2077 2105 2050 2073 41,015 +6.34(+0.31%)
Dec 15, 2020 2048 2083 2020 2067 39,314 +25.53(+1.25%)
Dec 14, 2020 2032 2093 2032 2042 34,122 +24.88(+1.23%)
Dec 11, 2020 2014 2032 2002 2017 28,775 +0.96(+0.05%)
Dec 10, 2020 1975 2068 1964 2016 41,215 +35.61(+1.80%)
Dec 09, 2020 1989 2023 1957 1980 26,007 -9.08(-0.46%)
Dec 08, 2020 1985 1993 1955 1989 37,893 -13.52(-0.68%)
Dec 07, 2020 2010 2036 1984 2003 23,300 -6.64(-0.33%)
Dec 04, 2020 1980 2018 1980 2009 47,783 +44.54(+2.27%)
Dec 03, 2020 1951 1999 1949 1965 51,467 +23.22(+1.20%)
Dec 02, 2020 1919 1945 1908 1942 53,066 +15.50(+0.80%)
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.