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

Cable One Inc (NY: CABO )

338.00 -13.98 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2022 1109 1114 1089 1094 64,399 -11.01(-1.00%)
Aug 30, 2022 1115 1127 1101 1105 49,038 -10.62(-0.95%)
Aug 29, 2022 1143 1143 1108 1116 57,343 -31.01(-2.70%)
Aug 26, 2022 1189 1189 1143 1147 53,252 -46.88(-3.93%)
Aug 25, 2022 1176 1195 1168 1194 46,364 +26.44(+2.27%)
Aug 24, 2022 1196 1200 1157 1167 107,683 -34.89(-2.90%)
Aug 23, 2022 1231 1231 1198 1202 44,386 -36.15(-2.92%)
Aug 22, 2022 1268 1277 1233 1238 38,275 -42.83(-3.34%)
Aug 19, 2022 1282 1291 1265 1281 29,258 -4.66(-0.36%)
Aug 18, 2022 1303 1313 1285 1286 43,969 -17.70(-1.36%)
Aug 17, 2022 1337 1337 1302 1303 32,421 -37.99(-2.83%)
Aug 16, 2022 1343 1355 1339 1341 21,560 -0.12(-0.01%)
Aug 15, 2022 1325 1351 1323 1341 29,263 +24.59(+1.87%)
Aug 12, 2022 1302 1322 1298 1317 18,745 +25.22(+1.95%)
Aug 11, 2022 1313 1337 1287 1292 32,214 -6.26(-0.48%)
Aug 10, 2022 1288 1313 1288 1298 29,931 +29.84(+2.35%)
Aug 09, 2022 1292 1294 1255 1268 56,562 -16.02(-1.25%)
Aug 08, 2022 1312 1350 1284 1284 50,157 -34.91(-2.65%)
Aug 05, 2022 1343 1361 1311 1319 69,757 -67.45(-4.86%)
Aug 04, 2022 1369 1408 1369 1386 43,343 +9.14(+0.66%)
Aug 03, 2022 1354 1393 1337 1377 39,153 +35.59(+2.65%)
Aug 02, 2022 1350 1375 1332 1342 76,642 -8.61(-0.64%)
Aug 01, 2022 1320 1350 1320 1350 41,895 +26.50(+2.00%)
Jul 29, 2022 1323 1337 1314 1324 66,683 -8.54(-0.64%)
Jul 28, 2022 1367 1378 1326 1332 75,216 -51.87(-3.75%)
Jul 27, 2022 1382 1394 1375 1384 35,746 -1.37(-0.10%)
Jul 26, 2022 1376 1397 1372 1386 26,896 +14.82(+1.08%)
Jul 25, 2022 1371 1389 1366 1371 27,587 -9.42(-0.68%)
Jul 22, 2022 1395 1399 1374 1380 40,864 -16.36(-1.17%)
Jul 21, 2022 1351 1398 1343 1397 72,068 +43.73(+3.23%)
Jul 20, 2022 1346 1355 1328 1353 28,233 +14.10(+1.05%)
Jul 19, 2022 1306 1340 1306 1339 30,352 +38.95(+3.00%)
Jul 18, 2022 1327 1327 1295 1300 46,576 -24.38(-1.84%)
Jul 15, 2022 1315 1331 1303 1324 37,944 +30.09(+2.33%)
Jul 14, 2022 1293 1299 1277 1294 40,483 -0.10(-0.01%)
Jul 13, 2022 1288 1308 1281 1294 43,625 +3.56(+0.28%)
Jul 12, 2022 1243 1298 1241 1291 56,785 +36.10(+2.88%)
Jul 11, 2022 1278 1281 1246 1255 51,090 -31.90(-2.48%)
Jul 08, 2022 1266 1293 1264 1286 91,572 +15.15(+1.19%)
Jul 07, 2022 1270 1282 1261 1271 44,189 +4.65(+0.37%)
Jul 06, 2022 1268 1294 1263 1267 39,575 -8.95(-0.70%)
Jul 05, 2022 1244 1276 1228 1276 46,923 +33.05(+2.66%)
Jul 01, 2022 1242 1264 1228 1243 57,592 +2.70(+0.22%)
Jun 30, 2022 1203 1240 1197 1240 59,155 +31.31(+2.59%)
Jun 29, 2022 1200 1213 1190 1209 44,998 +7.04(+0.59%)
Jun 28, 2022 1230 1243 1198 1202 49,553 -22.37(-1.83%)
Jun 27, 2022 1224 1230 1205 1224 57,014 +5.90(+0.48%)
Jun 24, 2022 1184 1224 1183 1218 82,183 +33.37(+2.82%)
Jun 23, 2022 1174 1187 1167 1185 37,491 +22.34(+1.92%)
Jun 22, 2022 1140 1188 1140 1162 64,748 +8.28(+0.72%)
Jun 21, 2022 1175 1183 1154 1154 61,329 -13.68(-1.17%)
Jun 17, 2022 1130 1184 1130 1168 80,910 +45.11(+4.02%)
Jun 16, 2022 1173 1177 1115 1123 72,057 -70.89(-5.94%)
Jun 15, 2022 1179 1209 1168 1193 64,649 +16.54(+1.41%)
Jun 14, 2022 1176 1195 1147 1177 61,962 -6.23(-0.53%)
Jun 13, 2022 1221 1221 1175 1183 61,954 -50.19(-4.07%)
Jun 10, 2022 1255 1259 1233 1233 43,530 -29.28(-2.32%)
Jun 09, 2022 1267 1285 1256 1263 47,044 -8.68(-0.68%)
Jun 08, 2022 1247 1273 1244 1271 58,242 +21.33(+1.71%)
Jun 07, 2022 1236 1250 1226 1250 31,174 +4.78(+0.38%)
Jun 06, 2022 1248 1257 1234 1245 41,392 +6.02(+0.49%)
Jun 03, 2022 1233 1247 1223 1239 30,276 +0.23(+0.02%)
Jun 02, 2022 1220 1251 1220 1239 39,461 +15.53(+1.27%)
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.