Skip to main content

Cable One Inc (NY: CABO )

354.16 +7.67 (+2.21%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1678 1694 1675 1675 18,906 -8.38(-0.50%)
Dec 30, 2021 1652 1697 1652 1683 27,077 +34.08(+2.07%)
Dec 29, 2021 1676 1676 1644 1649 21,722 -13.40(-0.81%)
Dec 28, 2021 1664 1670 1648 1662 20,919 +4.20(+0.25%)
Dec 27, 2021 1643 1672 1643 1658 16,472 +7.55(+0.46%)
Dec 23, 2021 1647 1666 1647 1651 16,926 +6.02(+0.37%)
Dec 22, 2021 1634 1647 1631 1645 22,909 +8.11(+0.50%)
Dec 21, 2021 1622 1650 1622 1636 54,616 +19.33(+1.20%)
Dec 20, 2021 1576 1630 1576 1617 42,144 +23.68(+1.49%)
Dec 17, 2021 1543 1615 1539 1593 94,431 +48.45(+3.14%)
Dec 16, 2021 1586 1591 1544 1545 55,256 -43.29(-2.73%)
Dec 15, 2021 1618 1618 1556 1588 40,275 -25.99(-1.61%)
Dec 14, 2021 1608 1635 1596 1614 35,481 -0.09(-0.01%)
Dec 13, 2021 1613 1629 1601 1614 36,478 -9.46(-0.58%)
Dec 10, 2021 1623 1643 1613 1624 29,131 +3.83(+0.24%)
Dec 09, 2021 1710 1710 1620 1620 41,769 -94.69(-5.52%)
Dec 08, 2021 1713 1726 1695 1715 27,451 +1.47(+0.09%)
Dec 07, 2021 1740 1740 1702 1713 32,725 -21.67(-1.25%)
Dec 06, 2021 1746 1755 1726 1735 26,287 +12.21(+0.71%)
Dec 03, 2021 1770 1770 1719 1723 32,740 -34.72(-1.98%)
Dec 02, 2021 1661 1775 1661 1757 41,543 +97.14(+5.85%)
Dec 01, 2021 1694 1718 1659 1660 35,028 -22.55(-1.34%)
Nov 30, 2021 1732 1735 1673 1683 69,379 -51.20(-2.95%)
Nov 29, 2021 1743 1747 1724 1734 25,519 -14.23(-0.81%)
Nov 26, 2021 1699 1759 1699 1748 18,885 +27.98(+1.63%)
Nov 24, 2021 1757 1757 1719 1720 29,823 -33.38(-1.90%)
Nov 23, 2021 1747 1771 1740 1754 32,517 +10.94(+0.63%)
Nov 22, 2021 1747 1750 1733 1743 26,886 +7.72(+0.44%)
Nov 19, 2021 1734 1740 1726 1735 21,589 +1.20(+0.07%)
Nov 18, 2021 1749 1732 1724 1734 20,078 -2.38(-0.14%)
Nov 17, 2021 1725 1742 1716 1736 21,762 +0.91(+0.05%)
Nov 16, 2021 1749 1765 1731 1735 27,225 -10.44(-0.60%)
Nov 15, 2021 1718 1746 1716 1746 15,016 +32.26(+1.88%)
Nov 12, 2021 1722 1742 1711 1713 25,045 -6.83(-0.40%)
Nov 11, 2021 1716 1740 1714 1720 19,096 +9.67(+0.57%)
Nov 10, 2021 1711 1711 22,513 +3.14(+0.18%)
Nov 09, 2021 1708 1728 1691 1707 40,976 +1.76(+0.10%)
Nov 08, 2021 1681 1706 1680 1706 30,971 +30.18(+1.80%)
Nov 05, 2021 1636 1707 1636 1675 25,416 +50.98(+3.14%)
Nov 04, 2021 1646 1646 1610 1624 35,003 -31.63(-1.91%)
Nov 03, 2021 1626 1669 1626 1656 33,454 +33.75(+2.08%)
Nov 02, 2021 1611 1623 1594 1622 34,514 +11.43(+0.71%)
Nov 01, 2021 1625 1638 1602 1611 35,343 -11.63(-0.72%)
Oct 29, 2021 1667 1689 1607 1623 69,099 -44.09(-2.65%)
Oct 28, 2021 1663 1679 1643 1667 30,246 -8.39(-0.50%)
Oct 27, 2021 1705 1695 1664 1675 36,362 -33.39(-1.95%)
Oct 26, 2021 1703 1708 26,183 +14.49(+0.86%)
Oct 25, 2021 1699 1703 1685 1694 21,472 -3.24(-0.19%)
Oct 22, 2021 1701 1726 1685 1697 19,853 +7.51(+0.44%)
Oct 21, 2021 1675 1691 1669 1690 19,180 +2.99(+0.18%)
Oct 20, 2021 1688 1707 1674 1687 19,565 +6.49(+0.39%)
Oct 19, 2021 1692 1692 1668 1680 18,166 +4.73(+0.28%)
Oct 18, 2021 1664 1681 1659 1675 18,432 +6.64(+0.40%)
Oct 15, 2021 1680 1680 1663 1669 16,021 -11.48(-0.68%)
Oct 14, 2021 1663 1680 1660 1680 20,529 +35.69(+2.17%)
Oct 13, 2021 1642 1657 1629 1645 27,027 +4.27(+0.26%)
Oct 12, 2021 1668 1668 1625 1640 45,488 -25.61(-1.54%)
Oct 11, 2021 1680 1695 1663 1666 31,492 -25.80(-1.53%)
Oct 08, 2021 1724 1724 1659 1692 75,306 -47.53(-2.73%)
Oct 07, 2021 1734 1762 1721 1739 66,752 +12.52(+0.73%)
Oct 06, 2021 1726 1729 1712 1727 21,045 -13.74(-0.79%)
Oct 05, 2021 1764 1778 1735 1740 41,581 -17.86(-1.02%)
Oct 04, 2021 1745 1775 1745 1758 37,384 +8.82(+0.50%)
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.