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

Cable One Inc (NY: CABO )

348.98 +13.93 (+4.16%)
Streaming Delayed Price Updated: 12:52 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, 2020 1762 1771 1729 1750 47,740 -14.99(-0.85%)
Aug 28, 2020 1788 1809 1762 1765 29,231 -11.58(-0.65%)
Aug 27, 2020 1726 1788 1726 1777 51,572 +62.56(+3.65%)
Aug 26, 2020 1734 1749 1703 1714 35,364 -25.68(-1.48%)
Aug 25, 2020 1759 1771 1736 1740 35,088 -11.65(-0.67%)
Aug 24, 2020 1749 1757 1732 1752 28,465 +14.68(+0.85%)
Aug 21, 2020 1752 1764 1722 1737 47,211 -28.90(-1.64%)
Aug 20, 2020 1762 1782 1759 1766 36,136 -16.13(-0.91%)
Aug 19, 2020 1826 1826 1775 1782 34,147 -34.45(-1.90%)
Aug 18, 2020 1844 1859 1808 1816 24,201 -17.24(-0.94%)
Aug 17, 2020 1791 1859 1791 1834 50,043 +57.38(+3.23%)
Aug 14, 2020 1794 1816 1773 1776 25,901 -14.86(-0.83%)
Aug 13, 2020 1768 1802 1753 1791 36,418 +19.68(+1.11%)
Aug 12, 2020 1794 1809 1768 1771 27,270 -0.86(-0.05%)
Aug 11, 2020 1824 1836 1770 1772 32,357 -41.64(-2.30%)
Aug 10, 2020 1819 1823 1791 1814 33,271 -1.99(-0.11%)
Aug 07, 2020 1770 1824 1770 1816 61,805 +71.15(+4.08%)
Aug 06, 2020 1727 1758 1717 1745 41,800 -0.39(-0.02%)
Aug 05, 2020 1755 1755 1705 1745 45,328 -11.63(-0.66%)
Aug 04, 2020 1759 1785 1736 1757 38,548 -12.09(-0.68%)
Aug 03, 2020 1724 1800 1724 1769 38,505 +37.85(+2.19%)
Jul 31, 2020 1692 1733 1680 1731 54,118 +44.97(+2.67%)
Jul 30, 2020 1677 1699 1670 1686 22,463 +6.85(+0.41%)
Jul 29, 2020 1682 1691 1649 1679 18,702 +1.64(+0.10%)
Jul 28, 2020 1713 1714 1678 1678 18,765 -36.07(-2.10%)
Jul 27, 2020 1708 1714 1705 1714 18,812 +6.37(+0.37%)
Jul 24, 2020 1680 1720 1680 1707 17,899 +22.39(+1.33%)
Jul 23, 2020 1713 1728 1673 1685 22,661 -33.07(-1.93%)
Jul 22, 2020 1708 1718 1704 1718 24,294 +6.40(+0.37%)
Jul 21, 2020 1697 1715 1691 1712 24,992 +18.35(+1.08%)
Jul 20, 2020 1711 1730 1681 1693 34,615 -12.62(-0.74%)
Jul 17, 2020 1700 1737 1688 1706 38,851 +12.32(+0.73%)
Jul 16, 2020 1688 1700 1657 1693 33,654 +6.56(+0.39%)
Jul 15, 2020 1677 1695 1665 1687 28,696 +25.04(+1.51%)
Jul 14, 2020 1639 1666 1603 1662 44,944 +27.30(+1.67%)
Jul 13, 2020 1694 1701 1622 1635 34,574 -46.69(-2.78%)
Jul 10, 2020 1668 1694 1654 1681 25,901 -2.68(-0.16%)
Jul 09, 2020 1709 1709 1681 1684 23,434 -14.23(-0.84%)
Jul 08, 2020 1695 1723 1683 1698 43,641 +8.14(+0.48%)
Jul 07, 2020 1684 1724 1681 1690 33,303 -5.88(-0.35%)
Jul 06, 2020 1700 1711 1682 1696 31,533 +11.73(+0.70%)
Jul 02, 2020 1705 1710 1671 1684 36,324 -4.50(-0.27%)
Jul 01, 2020 1683 1696 1673 1689 33,460 +2.99(+0.18%)
Jun 30, 2020 1680 1702 1664 1686 41,108 +16.95(+1.02%)
Jun 29, 2020 1634 1671 1624 1669 32,779 +40.67(+2.50%)
Jun 26, 2020 1660 1664 1624 1628 99,183 -31.36(-1.89%)
Jun 25, 2020 1665 1673 1632 1659 35,159 -5.65(-0.34%)
Jun 24, 2020 1682 1682 1623 1665 49,177 -25.44(-1.50%)
Jun 23, 2020 1713 1716 1682 1691 30,443 -17.78(-1.04%)
Jun 22, 2020 1691 1717 1682 1708 35,609 -1.28(-0.07%)
Jun 19, 2020 1738 1738 1692 1710 96,024 -24.50(-1.41%)
Jun 18, 2020 1702 1741 1702 1734 34,398 +11.47(+0.67%)
Jun 17, 2020 1726 1762 1712 1723 44,112 +7.17(+0.42%)
Jun 16, 2020 1695 1732 1675 1715 35,213 +64.78(+3.92%)
Jun 15, 2020 1615 1711 1615 1651 57,476 +11.67(+0.71%)
Jun 12, 2020 1666 1668 1607 1639 60,331 +10.82(+0.66%)
Jun 11, 2020 1668 1714 1628 1628 46,092 -83.72(-4.89%)
Jun 10, 2020 1720 1720 1674 1712 48,965 +2.77(+0.16%)
Jun 09, 2020 1708 1717 1702 1709 37,384 -9.96(-0.58%)
Jun 08, 2020 1670 1722 1653 1719 46,212 +64.75(+3.91%)
Jun 05, 2020 1681 1700 1649 1654 97,182 -20.95(-1.25%)
Jun 04, 2020 1721 1733 1661 1675 54,952 -66.73(-3.83%)
Jun 03, 2020 1769 1773 1738 1742 40,408 -37.44(-2.10%)
Jun 02, 2020 1794 1795 1757 1779 44,440 -9.34(-0.52%)
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.