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 28, 2020 1329 1517 1257 1492 76,639 +4.60(+0.31%)
Feb 27, 2020 1491 1494 1429 1488 99,438 -30.20(-1.99%)
Feb 26, 2020 1583 1593 1508 1518 85,769 -61.65(-3.90%)
Feb 25, 2020 1671 1671 1572 1579 64,320 -85.25(-5.12%)
Feb 24, 2020 1642 1671 1625 1665 28,951 -2.26(-0.14%)
Feb 21, 2020 1678 1686 1660 1667 38,056 -12.10(-0.72%)
Feb 20, 2020 1712 1730 1672 1679 32,539 -35.33(-2.06%)
Feb 19, 2020 1710 1732 1701 1714 22,011 +8.21(+0.48%)
Feb 18, 2020 1683 1716 1659 1706 28,213 +23.33(+1.39%)
Feb 14, 2020 1706 1717 1683 1683 20,662 -22.53(-1.32%)
Feb 13, 2020 1689 1734 1689 1705 32,754 +16.36(+0.97%)
Feb 12, 2020 1667 1694 1660 1689 19,983 +26.77(+1.61%)
Feb 11, 2020 1676 1685 1658 1662 17,055 -7.90(-0.47%)
Feb 10, 2020 1612 1670 1609 1670 20,260 +59.12(+3.67%)
Feb 07, 2020 1614 1634 1604 1611 30,926 -10.51(-0.65%)
Feb 06, 2020 1645 1646 1620 1622 13,573 -1.61(-0.10%)
Feb 05, 2020 1644 1644 1616 1623 30,098 -9.41(-0.58%)
Feb 04, 2020 1658 1676 1633 1633 20,863 -14.62(-0.89%)
Feb 03, 2020 1617 1670 1611 1647 28,410 +32.72(+2.03%)
Jan 31, 2020 1627 1641 1611 1614 21,637 -11.62(-0.71%)
Jan 30, 2020 1609 1629 1609 1626 8,414 +14.15(+0.88%)
Jan 29, 2020 1628 1628 1601 1612 17,860 -17.00(-1.04%)
Jan 28, 2020 1621 1642 1611 1629 17,110 +11.81(+0.73%)
Jan 27, 2020 1628 1644 1592 1617 36,977 -28.76(-1.75%)
Jan 24, 2020 1618 1671 1614 1646 50,347 +31.95(+1.98%)
Jan 23, 2020 1571 1618 1571 1614 31,001 +50.24(+3.21%)
Jan 22, 2020 1540 1569 1540 1564 41,816 +29.04(+1.89%)
Jan 21, 2020 1541 1554 1530 1535 39,259 -10.27(-0.66%)
Jan 17, 2020 1570 1570 1544 1545 30,187 -23.92(-1.52%)
Jan 16, 2020 1580 1581 1561 1569 28,862 -13.01(-0.82%)
Jan 15, 2020 1578 1619 1577 1582 26,427 +1.18(+0.07%)
Jan 14, 2020 1601 1623 1566 1581 28,129 -20.25(-1.26%)
Jan 13, 2020 1528 1608 1526 1601 53,770 +70.36(+4.60%)
Jan 10, 2020 1504 1547 1491 1531 47,814 +31.81(+2.12%)
Jan 09, 2020 1472 1502 1472 1499 27,748 +30.22(+2.06%)
Jan 08, 2020 1475 1483 1457 1468 24,384 -4.71(-0.32%)
Jan 07, 2020 1471 1487 1462 1473 25,327 +4.24(+0.29%)
Jan 06, 2020 1453 1481 1452 1469 30,514 +15.84(+1.09%)
Jan 03, 2020 1430 1467 1423 1453 27,021 +15.86(+1.10%)
Jan 02, 2020 1416 1437 1399 1437 31,370 +27.07(+1.92%)
Dec 31, 2019 1417 1421 1410 1410 25,015 -5.16(-0.36%)
Dec 30, 2019 1421 1422 1413 1415 12,915 -3.41(-0.24%)
Dec 27, 2019 1439 1442 1419 1419 15,727 -18.47(-1.29%)
Dec 26, 2019 1425 1447 1413 1437 12,618 +14.60(+1.03%)
Dec 24, 2019 1425 1430 1423 1423 6,755 +0.06(+0.00%)
Dec 23, 2019 1441 1441 1421 1423 30,800 -19.97(-1.38%)
Dec 20, 2019 1406 1448 1406 1443 93,095 +41.13(+2.93%)
Dec 19, 2019 1392 1408 1388 1401 40,394 +9.51(+0.68%)
Dec 18, 2019 1404 1404 1385 1392 36,538 -10.27(-0.73%)
Dec 17, 2019 1437 1438 1392 1402 38,460 -34.37(-2.39%)
Dec 16, 2019 1431 1437 1426 1437 42,570 +1.70(+0.12%)
Dec 13, 2019 1433 1436 1428 1435 15,832 -0.36(-0.03%)
Dec 12, 2019 1447 1447 1427 1435 20,373 -13.39(-0.92%)
Dec 11, 2019 1449 1451 1438 1449 13,201 +2.78(+0.19%)
Dec 10, 2019 1453 1454 1438 1446 20,149 -5.91(-0.41%)
Dec 09, 2019 1452 1458 1448 1452 14,510 +1.49(+0.10%)
Dec 06, 2019 1466 1471 1450 1450 21,215 -10.39(-0.71%)
Dec 05, 2019 1439 1461 1435 1461 18,308 +27.28(+1.90%)
Dec 04, 2019 1436 1446 1432 1433 35,065 -6.95(-0.48%)
Dec 03, 2019 1439 1451 1422 1440 32,485 -6.56(-0.45%)
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.