Cable One Inc (NY: CABO )

1,766.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 1798 1788 1755 1767 34,477 -35.22(-1.95%)
Oct 26, 2021 1796 1802 24,827 +15.29(+0.86%)
Oct 25, 2021 1792 1796 1777 1786 20,360 -3.42(-0.19%)
Oct 22, 2021 1794 1821 1777 1790 18,825 +7.92(+0.44%)
Oct 21, 2021 1767 1783 1760 1782 18,187 +3.15(+0.18%)
Oct 20, 2021 1780 1800 1765 1779 18,552 +6.85(+0.39%)
Oct 19, 2021 1784 1784 1759 1772 17,225 +4.99(+0.28%)
Oct 18, 2021 1755 1773 1750 1767 17,477 +7.00(+0.40%)
Oct 15, 2021 1772 1772 1754 1760 15,191 -12.11(-0.68%)
Oct 14, 2021 1754 1772 1751 1772 19,466 +37.64(+2.17%)
Oct 13, 2021 1732 1748 1718 1734 25,627 +4.50(+0.26%)
Oct 12, 2021 1760 1760 1714 1730 43,132 -27.01(-1.54%)
Oct 11, 2021 1772 1788 1754 1757 29,861 -27.21(-1.53%)
Oct 08, 2021 1818 1818 1750 1784 71,405 -50.12(-2.73%)
Oct 07, 2021 1828 1858 1815 1834 63,294 +13.20(+0.72%)
Oct 06, 2021 1820 1823 1806 1821 19,955 -14.49(-0.79%)
Oct 05, 2021 1860 1875 1829 1836 39,427 -18.84(-1.02%)
Oct 04, 2021 1840 1872 1840 1854 35,447 +9.31(+0.50%)
Oct 01, 2021 1811 1870 1801 1845 35,529 +32.00(+1.76%)
Sep 30, 2021 1840 1858 1813 1813 28,719 -20.38(-1.11%)
Sep 29, 2021 1831 1860 1829 1834 29,909 +20.40(+1.13%)
Sep 28, 2021 1818 1823 1797 1813 34,205 -21.92(-1.19%)
Sep 27, 2021 1843 1862 1828 1835 39,946 -24.50(-1.32%)
Sep 24, 2021 1899 1925 1851 1860 42,173 -46.17(-2.42%)
Sep 23, 2021 1928 1935 1894 1906 36,435 -13.13(-0.68%)
Sep 22, 2021 1927 1933 1913 1919 20,922 +3.12(+0.16%)
Sep 21, 2021 1942 1942 1910 1916 29,057 -20.17(-1.04%)
Sep 20, 2021 1955 1959 1919 1936 28,327 -28.28(-1.44%)
Sep 17, 2021 1955 1984 1941 1964 146,301 +0.31(+0.02%)
Sep 16, 2021 1983 1983 1958 1964 30,408 -19.79(-1.00%)
Sep 15, 2021 1910 1998 1898 1984 50,634 +75.48(+3.96%)
Sep 14, 2021 1993 1993 1908 1908 41,447 -81.84(-4.11%)
Sep 13, 2021 2006 2018 1982 1990 34,661 +4.76(+0.24%)
Sep 10, 2021 1982 2003 1958 1985 32,608 -0.83(-0.04%)
Sep 09, 2021 2016 2017 1969 1986 27,550 -29.31(-1.45%)
Sep 08, 2021 2005 2033 1991 2015 28,168 +20.34(+1.02%)
Sep 07, 2021 2072 2072 1981 1995 43,464 -90.39(-4.33%)
Sep 03, 2021 2125 2136 2085 2085 28,443 -43.62(-2.05%)
Sep 02, 2021 2101 2132 2101 2129 26,285 +30.92(+1.47%)
Sep 01, 2021 2098 2128 2098 2098 29,906 -1.46(-0.07%)
Aug 31, 2021 2074 2119 2050 2100 52,235 +22.04(+1.06%)
Aug 30, 2021 2059 2091 2059 2078 20,026 +10.43(+0.50%)
Aug 27, 2021 2057 2083 2055 2067 26,737 +27.46(+1.35%)
Aug 26, 2021 2030 2066 2030 2040 18,015 -3.13(-0.15%)
Aug 25, 2021 2010 2049 2010 2043 20,043 +18.18(+0.90%)
Aug 24, 2021 2042 2047 2020 2025 15,335 -14.82(-0.73%)
Aug 23, 2021 2060 2064 2031 2039 18,541 -6.55(-0.32%)
Aug 20, 2021 2020 2050 2020 2046 32,519 +26.08(+1.29%)
Aug 19, 2021 1987 2029 1987 2020 17,312 +24.03(+1.20%)
Aug 18, 2021 2051 2051 1995 1996 16,056 -55.17(-2.69%)
Aug 17, 2021 2064 2068 2046 2051 36,214 -7.13(-0.35%)
Aug 16, 2021 2040 2070 2039 2058 47,199 +19.16(+0.94%)
Aug 13, 2021 2034 2045 2030 2039 22,991 -3.87(-0.19%)
Aug 12, 2021 2022 2055 2017 2043 31,746 +18.89(+0.93%)
Aug 11, 2021 2002 2039 1999 2024 38,483 +30.39(+1.52%)
Aug 10, 2021 2000 2000 1965 1994 54,177 +29.18(+1.49%)
Aug 09, 2021 1960 1977 1943 1964 30,110 -4.55(-0.23%)
Aug 06, 2021 1971 1995 1954 1969 34,295 +0.22(+0.01%)
Aug 05, 2021 1965 1970 1956 1969 41,415 +13.75(+0.70%)
Aug 04, 2021 1923 1960 1910 1955 28,831 +17.12(+0.88%)
Aug 03, 2021 1914 1953 1905 1938 50,215 +37.88(+1.99%)
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.