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: 4:10 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 (%)
Aug 31, 2016 492.16 498.83 489.65 498.04 49,699 +4.78(+0.97%)
Aug 30, 2016 492.63 493.75 485.73 493.26 44,819 +2.38(+0.48%)
Aug 29, 2016 490.60 495.83 489.22 490.89 30,968 -0.30(-0.06%)
Aug 26, 2016 492.94 495.84 485.95 491.18 27,486 -1.68(-0.34%)
Aug 25, 2016 495.25 497.01 491.49 492.86 32,400 -2.64(-0.53%)
Aug 24, 2016 498.94 499.76 494.24 495.50 24,256 -3.35(-0.67%)
Aug 23, 2016 503.01 503.01 494.34 498.85 35,457 -2.92(-0.58%)
Aug 22, 2016 499.97 502.78 499.34 501.77 13,953 -1.43(-0.28%)
Aug 19, 2016 503.45 508.87 502.35 503.19 43,292 -0.81(-0.16%)
Aug 18, 2016 499.40 506.66 499.40 504.00 45,616 +4.84(+0.97%)
Aug 17, 2016 497.06 500.85 494.25 499.16 45,352 +4.18(+0.84%)
Aug 16, 2016 492.73 499.76 491.49 494.98 55,659 +2.83(+0.57%)
Aug 15, 2016 491.65 493.33 488.68 492.16 29,673 +1.38(+0.28%)
Aug 12, 2016 490.38 494.29 485.97 490.78 29,037 +1.23(+0.25%)
Aug 11, 2016 480.93 490.40 480.93 489.55 26,504 +9.37(+1.95%)
Aug 10, 2016 479.27 486.13 478.50 480.17 40,798 +1.48(+0.31%)
Aug 09, 2016 479.00 482.67 475.54 478.70 36,642 +0.65(+0.14%)
Aug 08, 2016 472.75 480.35 468.97 478.04 22,245 +5.87(+1.24%)
Aug 05, 2016 481.23 481.73 469.92 472.17 14,265 -6.73(-1.40%)
Aug 04, 2016 479.08 483.66 474.33 478.90 48,204 -2.43(-0.51%)
Aug 03, 2016 468.36 481.79 468.36 481.33 36,935 +11.28(+2.40%)
Aug 02, 2016 478.53 478.53 464.80 470.05 28,684 -7.19(-1.51%)
Aug 01, 2016 483.41 483.41 476.20 477.25 39,034 -3.57(-0.74%)
Jul 29, 2016 483.22 483.38 475.26 480.82 53,546 -2.00(-0.41%)
Jul 28, 2016 484.98 488.28 481.86 482.82 24,459 -2.47(-0.51%)
Jul 27, 2016 483.77 489.97 482.75 485.29 25,807 +2.38(+0.49%)
Jul 26, 2016 487.45 487.45 480.02 482.91 26,601 -2.57(-0.53%)
Jul 25, 2016 490.10 494.95 484.66 485.48 44,268 -4.75(-0.97%)
Jul 22, 2016 476.65 490.22 476.65 490.22 30,351 +11.79(+2.47%)
Jul 21, 2016 479.82 480.80 473.26 478.43 20,107 -1.49(-0.31%)
Jul 20, 2016 480.23 485.96 478.66 479.92 25,925 -2.07(-0.43%)
Jul 19, 2016 474.98 486.59 474.96 481.98 55,233 +3.01(+0.63%)
Jul 18, 2016 478.12 487.06 475.02 478.97 25,132 +1.11(+0.23%)
Jul 15, 2016 490.21 490.21 477.09 477.86 30,568 -12.08(-2.47%)
Jul 14, 2016 492.52 495.60 489.54 489.94 33,313 +1.62(+0.33%)
Jul 13, 2016 488.82 492.38 485.24 488.32 33,689 -1.26(-0.26%)
Jul 12, 2016 484.79 494.45 484.79 489.58 34,791 +5.08(+1.05%)
Jul 11, 2016 481.70 485.41 476.34 484.51 40,480 +4.29(+0.89%)
Jul 08, 2016 501.26 498.00 478.93 480.22 84,086 -17.78(-3.57%)
Jul 07, 2016 477.36 500.56 477.36 498.00 103,508 +20.68(+4.33%)
Jul 06, 2016 470.69 479.09 468.56 477.32 105,796 +7.72(+1.64%)
Jul 05, 2016 469.30 477.72 466.87 469.60 39,467 -0.26(-0.05%)
Jul 01, 2016 468.25 469.86 469.86 469.86 24,188 +0.49(+0.10%)
Jun 30, 2016 459.64 471.76 459.64 469.37 43,229 +11.81(+2.58%)
Jun 29, 2016 453.39 464.41 453.39 457.56 56,233 +8.51(+1.89%)
Jun 28, 2016 444.26 449.93 440.59 449.05 43,222 +7.09(+1.61%)
Jun 27, 2016 444.96 445.92 432.50 441.96 75,915 -8.28(-1.84%)
Jun 24, 2016 460.37 461.12 446.62 450.24 160,455 -16.93(-3.62%)
Jun 23, 2016 465.18 470.72 461.89 467.17 97,666 +5.94(+1.29%)
Jun 22, 2016 459.12 467.53 458.00 461.23 80,223 +4.52(+0.99%)
Jun 21, 2016 461.20 464.36 456.52 456.71 49,963 -4.46(-0.97%)
Jun 20, 2016 456.04 463.66 456.00 461.18 36,902 +9.10(+2.01%)
Jun 17, 2016 457.62 458.75 448.79 452.07 56,829 -7.63(-1.66%)
Jun 16, 2016 452.38 459.70 448.80 459.70 34,263 +5.55(+1.22%)
Jun 15, 2016 455.01 460.27 451.14 454.14 48,432 -0.54(-0.12%)
Jun 14, 2016 449.73 458.37 447.89 454.69 42,311 +4.53(+1.01%)
Jun 13, 2016 452.53 455.59 446.05 450.15 37,768 -5.39(-1.18%)
Jun 10, 2016 455.05 457.98 452.43 455.54 49,795 -3.98(-0.87%)
Jun 09, 2016 460.11 462.55 452.17 459.52 58,036 -3.39(-0.73%)
Jun 08, 2016 465.57 470.79 460.64 462.91 32,474 -4.23(-0.91%)
Jun 07, 2016 467.62 475.70 465.58 467.14 42,973 -0.23(-0.05%)
Jun 06, 2016 466.54 469.91 459.08 467.37 25,885 +1.01(+0.22%)
Jun 03, 2016 467.18 471.34 464.47 466.36 24,117 -3.41(-0.72%)
Jun 02, 2016 459.18 471.44 454.86 469.77 76,919 +10.56(+2.30%)
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.