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

Cable One Inc (NY: CABO )

351.12 +16.07 (+4.80%)
Streaming Delayed Price Updated: 1:36 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 (%)
Jul 30, 2021 1791 1830 1791 1803 47,547 +0.23(+0.01%)
Jul 29, 2021 1833 1838 1802 1803 39,902 -30.62(-1.67%)
Jul 28, 2021 1805 1848 1805 1834 31,342 +19.60(+1.08%)
Jul 27, 2021 1842 1842 1807 1814 27,795 -25.20(-1.37%)
Jul 26, 2021 1839 1864 1834 1839 22,627 -12.63(-0.68%)
Jul 23, 2021 1825 1852 1798 1852 41,673 +50.95(+2.83%)
Jul 22, 2021 1799 1809 1777 1801 45,239 -6.82(-0.38%)
Jul 21, 2021 1829 1834 1805 1808 43,321 -26.19(-1.43%)
Jul 20, 2021 1806 1848 1806 1834 42,463 +40.39(+2.25%)
Jul 19, 2021 1781 1806 1781 1794 34,740 -9.23(-0.51%)
Jul 16, 2021 1789 1819 1789 1803 36,331 +15.42(+0.86%)
Jul 15, 2021 1794 1805 1777 1787 27,681 -11.54(-0.64%)
Jul 14, 2021 1814 1835 1793 1799 24,124 -10.83(-0.60%)
Jul 13, 2021 1838 1841 1806 1810 24,274 -24.88(-1.36%)
Jul 12, 2021 1835 1840 1816 1835 18,460 -11.64(-0.63%)
Jul 09, 2021 1863 1870 1843 1846 31,623 -3.51(-0.19%)
Jul 08, 2021 1838 1861 1822 1850 49,563 -13.81(-0.74%)
Jul 07, 2021 1863 1896 1862 1864 66,593 +6.78(+0.37%)
Jul 06, 2021 1839 1865 1818 1857 32,231 +27.13(+1.48%)
Jul 02, 2021 1824 1843 1815 1830 21,454 +12.80(+0.70%)
Jul 01, 2021 1817 1831 1814 1817 26,530 -10.11(-0.55%)
Jun 30, 2021 1814 1839 1808 1827 34,562 +21.56(+1.19%)
Jun 29, 2021 1812 1820 1801 1805 28,041 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1802 1812 44,284 -5.73(-0.32%)
Jun 25, 2021 1768 1818 1765 1818 99,564 +48.74(+2.75%)
Jun 24, 2021 1769 1780 1752 1769 30,469 +2.45(+0.14%)
Jun 23, 2021 1780 1787 1760 1767 60,122 -14.45(-0.81%)
Jun 22, 2021 1774 1798 1773 1781 51,792 +10.36(+0.58%)
Jun 21, 2021 1807 1807 1758 1771 68,705 -34.02(-1.88%)
Jun 18, 2021 1721 1811 1721 1805 102,183 +68.48(+3.94%)
Jun 17, 2021 1719 1744 1719 1737 25,838 +17.39(+1.01%)
Jun 16, 2021 1716 1721 1704 1719 36,892 -0.01(-0.00%)
Jun 15, 2021 1734 1734 1712 1719 47,727 -9.61(-0.56%)
Jun 14, 2021 1727 1729 1712 1729 22,413 +2.29(+0.13%)
Jun 11, 2021 1698 1728 1691 1727 28,229 +28.07(+1.65%)
Jun 10, 2021 1697 1709 1686 1699 29,865 +5.46(+0.32%)
Jun 09, 2021 1676 1697 1665 1693 19,645 +20.39(+1.22%)
Jun 08, 2021 1712 1712 1668 1673 32,258 -24.97(-1.47%)
Jun 07, 2021 1687 1701 1672 1698 32,619 +2.10(+0.12%)
Jun 04, 2021 1698 1698 1674 1696 25,329 +14.45(+0.86%)
Jun 03, 2021 1700 1702 1671 1681 31,199 -29.65(-1.73%)
Jun 02, 2021 1700 1716 1696 1711 38,830 +5.79(+0.34%)
Jun 01, 2021 1741 1745 1704 1705 32,938 -29.18(-1.68%)
May 28, 2021 1721 1753 1721 1734 40,096 +17.77(+1.04%)
May 27, 2021 1718 1743 1699 1716 92,087 +2.35(+0.14%)
May 26, 2021 1766 1774 1690 1714 68,473 -47.38(-2.69%)
May 25, 2021 1723 1763 1711 1761 76,256 +37.81(+2.19%)
May 24, 2021 1695 1734 1692 1724 36,270 +33.09(+1.96%)
May 21, 2021 1710 1741 1674 1690 60,158 -12.33(-0.72%)
May 20, 2021 1651 1705 1645 1703 64,265 +63.73(+3.89%)
May 19, 2021 1606 1644 1597 1639 66,922 +20.71(+1.28%)
May 18, 2021 1638 1644 1616 1618 58,505 -16.93(-1.04%)
May 17, 2021 1663 1667 1615 1635 60,797 -24.68(-1.49%)
May 14, 2021 1655 1676 1649 1660 44,632 +13.29(+0.81%)
May 13, 2021 1637 1683 1637 1647 35,750 +12.48(+0.76%)
May 12, 2021 1646 1659 1634 1634 33,809 -24.90(-1.50%)
May 11, 2021 1641 1697 1639 1659 50,017 -2.89(-0.17%)
May 10, 2021 1687 1690 1656 1662 24,693 -13.12(-0.78%)
May 07, 2021 1653 1721 1652 1675 108,212 +49.15(+3.02%)
May 06, 2021 1636 1669 1605 1626 68,947 +6.25(+0.39%)
May 05, 2021 1661 1663 1620 1620 84,432 -51.63(-3.09%)
May 04, 2021 1725 1761 1666 1671 61,901 -51.73(-3.00%)
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.