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 (%)
May 29, 2020 1772 1804 1713 1793 354,763 +33.99(+1.93%)
May 28, 2020 1771 1782 1739 1759 77,501 +9.62(+0.55%)
May 27, 2020 1694 1756 1616 1749 100,094 +49.99(+2.94%)
May 26, 2020 1722 1722 1684 1699 39,418 +11.77(+0.70%)
May 22, 2020 1732 1734 1683 1688 42,201 -56.80(-3.26%)
May 21, 2020 1734 1751 1701 1744 47,774 +21.85(+1.27%)
May 20, 2020 1723 1797 1687 1723 116,727 -48.62(-2.75%)
May 19, 2020 1791 1830 1708 1771 68,659 -60.65(-3.31%)
May 18, 2020 1763 1862 1763 1832 33,377 +90.06(+5.17%)
May 15, 2020 1713 1760 1682 1742 53,632 -8.07(-0.46%)
May 14, 2020 1770 1795 1729 1750 27,276 -24.13(-1.36%)
May 13, 2020 1811 1835 1720 1774 41,579 -22.44(-1.25%)
May 12, 2020 1940 1940 1796 1796 40,470 -16.40(-0.90%)
May 11, 2020 1751 1861 1751 1813 69,119 +62.26(+3.56%)
May 08, 2020 1848 1852 1747 1751 90,722 -63.31(-3.49%)
May 07, 2020 1856 1876 1814 1814 29,638 -13.41(-0.73%)
May 06, 2020 1839 1873 1817 1827 34,893 +5.51(+0.30%)
May 05, 2020 1751 1822 1751 1822 28,523 +43.92(+2.47%)
May 04, 2020 1770 1781 1743 1778 28,604 +11.13(+0.63%)
May 01, 2020 1776 1785 1730 1767 25,710 -48.72(-2.68%)
Apr 30, 2020 1863 1870 1812 1815 82,108 -44.74(-2.41%)
Apr 29, 2020 1774 1867 1772 1860 58,136 +99.54(+5.65%)
Apr 28, 2020 1783 1807 1733 1761 44,540 -2.88(-0.16%)
Apr 27, 2020 1750 1808 1750 1763 53,655 +41.90(+2.43%)
Apr 24, 2020 1645 1745 1622 1722 92,935 +64.75(+3.91%)
Apr 23, 2020 1638 1671 1610 1657 63,584 +27.32(+1.68%)
Apr 22, 2020 1594 1646 1594 1630 62,339 +77.64(+5.00%)
Apr 21, 2020 1680 1680 1548 1552 107,298 -140.52(-8.30%)
Apr 20, 2020 1613 1700 1613 1692 112,995 +8.01(+0.48%)
Apr 17, 2020 1597 1689 1597 1684 71,545 +40.90(+2.49%)
Apr 16, 2020 1638 1677 1620 1643 42,688 +29.96(+1.86%)
Apr 15, 2020 1625 1652 1613 1614 24,993 -27.38(-1.67%)
Apr 14, 2020 1600 1642 1584 1641 24,652 +71.22(+4.54%)
Apr 13, 2020 1618 1628 1540 1570 20,407 -47.73(-2.95%)
Apr 09, 2020 1637 1682 1600 1617 62,589 +18.72(+1.17%)
Apr 08, 2020 1612 1637 1596 1599 26,777 -3.59(-0.22%)
Apr 07, 2020 1590 1637 1576 1602 68,183 +39.99(+2.56%)
Apr 06, 2020 1509 1575 1483 1562 40,518 +104.18(+7.14%)
Apr 03, 2020 1514 1514 1431 1458 34,244 -65.16(-4.28%)
Apr 02, 2020 1434 1533 1413 1523 39,955 +60.86(+4.16%)
Apr 01, 2020 1499 1546 1419 1462 29,692 -97.84(-6.27%)
Mar 31, 2020 1562 1606 1539 1560 57,295 -9.01(-0.57%)
Mar 30, 2020 1407 1578 1407 1569 32,033 +176.65(+12.68%)
Mar 27, 2020 1380 1408 1358 1393 36,036 -25.09(-1.77%)
Mar 26, 2020 1368 1429 1368 1418 23,718 +100.27(+7.61%)
Mar 25, 2020 1328 1370 1267 1317 45,776 +8.93(+0.68%)
Mar 24, 2020 1245 1327 1243 1308 43,337 +104.56(+8.68%)
Mar 23, 2020 1210 1239 1145 1204 72,410 -2.27(-0.19%)
Mar 20, 2020 1179 1235 1179 1206 87,350 +23.24(+1.96%)
Mar 19, 2020 1102 1236 1079 1183 54,927 +80.19(+7.27%)
Mar 18, 2020 1093 1161 978.84 1103 61,124 -63.81(-5.47%)
Mar 17, 2020 1152 1184 1088 1167 62,203 +41.48(+3.69%)
Mar 16, 2020 1148 1212 1114 1125 50,430 -182.57(-13.96%)
Mar 13, 2020 1285 1315 1161 1308 65,855 +73.93(+5.99%)
Mar 12, 2020 1338 1385 1234 1234 57,406 -181.87(-12.85%)
Mar 11, 2020 1466 1490 1399 1416 29,530 -89.75(-5.96%)
Mar 10, 2020 1421 1505 1376 1505 55,663 +104.83(+7.49%)
Mar 09, 2020 1413 1477 1401 1401 30,938 -116.93(-7.71%)
Mar 06, 2020 1526 1553 1485 1517 39,724 -37.78(-2.43%)
Mar 05, 2020 1568 1631 1551 1555 37,179 -25.31(-1.60%)
Mar 04, 2020 1553 1613 1546 1581 39,254 +50.95(+3.33%)
Mar 03, 2020 1502 1560 1494 1530 42,073 -12.87(-0.83%)
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.