Skip to main content

Cable One Inc (NY: CABO )

423.13 -1.85 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1775 1792 1749 1749 29,765 -19.66(-1.11%)
Sep 29, 2021 1767 1795 1765 1769 30,998 +19.68(+1.12%)
Sep 28, 2021 1755 1759 1734 1749 35,451 -21.15(-1.19%)
Sep 27, 2021 1778 1797 1764 1771 41,401 -23.64(-1.32%)
Sep 24, 2021 1833 1857 1786 1794 43,709 -44.55(-2.42%)
Sep 23, 2021 1860 1867 1828 1839 37,762 -12.67(-0.68%)
Sep 22, 2021 1860 1865 1846 1851 21,684 +3.02(+0.16%)
Sep 21, 2021 1874 1874 1843 1848 30,115 -19.47(-1.04%)
Sep 20, 2021 1886 1890 1851 1868 29,359 -27.28(-1.44%)
Sep 17, 2021 1886 1914 1873 1895 151,631 +0.30(+0.02%)
Sep 16, 2021 1913 1913 1889 1895 31,515 -19.10(-1.00%)
Sep 15, 2021 1843 1928 1831 1914 52,478 +72.83(+3.96%)
Sep 14, 2021 1923 1923 1841 1841 42,957 -78.96(-4.11%)
Sep 13, 2021 1935 1947 1912 1920 35,923 +4.59(+0.24%)
Sep 10, 2021 1913 1932 1889 1915 33,796 -0.80(-0.04%)
Sep 09, 2021 1945 1946 1900 1916 28,553 -28.28(-1.45%)
Sep 08, 2021 1935 1962 1921 1945 29,194 +19.62(+1.02%)
Sep 07, 2021 1999 1999 1911 1925 45,047 -87.21(-4.33%)
Sep 03, 2021 2050 2061 2011 2012 29,479 -42.08(-2.05%)
Sep 02, 2021 2027 2057 2027 2054 27,242 +29.83(+1.47%)
Sep 01, 2021 2025 2053 2024 2024 30,995 -1.41(-0.07%)
Aug 31, 2021 2001 2044 1978 2026 54,138 +21.26(+1.06%)
Aug 30, 2021 1987 2017 1987 2005 20,755 +12.72(+0.64%)
Aug 27, 2021 1982 2007 1981 1992 27,748 +26.46(+1.35%)
Aug 26, 2021 1956 1991 1956 1965 18,696 -3.02(-0.15%)
Aug 25, 2021 1937 1974 1937 1968 20,800 +17.52(+0.90%)
Aug 24, 2021 1967 1973 1947 1951 15,914 -14.28(-0.73%)
Aug 23, 2021 1985 1989 1957 1965 19,242 -6.31(-0.32%)
Aug 20, 2021 1946 1975 1946 1971 33,748 +25.13(+1.29%)
Aug 19, 2021 1915 1955 1915 1946 17,966 +23.15(+1.20%)
Aug 18, 2021 1977 1977 1922 1923 16,663 -53.15(-2.69%)
Aug 17, 2021 1989 1993 1971 1976 37,583 -6.87(-0.35%)
Aug 16, 2021 1966 1994 1965 1983 48,983 +18.46(+0.94%)
Aug 13, 2021 1960 1971 1956 1965 23,860 -3.73(-0.19%)
Aug 12, 2021 1949 1981 1943 1968 32,946 +18.20(+0.93%)
Aug 11, 2021 1929 1964 1926 1950 39,938 +29.28(+1.52%)
Aug 10, 2021 1927 1927 1894 1921 56,225 +28.12(+1.49%)
Aug 09, 2021 1889 1905 1873 1893 31,248 -4.39(-0.23%)
Aug 06, 2021 1900 1922 1883 1897 35,591 +0.22(+0.01%)
Aug 05, 2021 1894 1898 1884 1897 42,981 +13.25(+0.70%)
Aug 04, 2021 1853 1888 1840 1884 29,921 +16.49(+0.88%)
Aug 03, 2021 1844 1882 1836 1867 52,113 +36.50(+1.99%)
Aug 02, 2021 1824 1849 1801 1831 36,301 +11.57(+0.64%)
Jul 30, 2021 1807 1846 1807 1819 47,132 +0.24(+0.01%)
Jul 29, 2021 1849 1854 1818 1819 39,554 -30.90(-1.67%)
Jul 28, 2021 1821 1864 1821 1850 31,069 +19.78(+1.08%)
Jul 27, 2021 1859 1859 1823 1830 27,552 -25.42(-1.37%)
Jul 26, 2021 1855 1880 1850 1856 22,430 -12.74(-0.68%)
Jul 23, 2021 1841 1868 1814 1868 41,310 +51.40(+2.83%)
Jul 22, 2021 1815 1825 1792 1817 44,845 -6.88(-0.38%)
Jul 21, 2021 1845 1850 1821 1824 42,943 -26.43(-1.43%)
Jul 20, 2021 1822 1865 1822 1850 42,092 +40.74(+2.25%)
Jul 19, 2021 1797 1822 1797 1809 34,436 -9.30(-0.51%)
Jul 16, 2021 1805 1835 1805 1819 36,014 +15.55(+0.86%)
Jul 15, 2021 1810 1820 1793 1803 27,439 -11.64(-0.64%)
Jul 14, 2021 1830 1851 1809 1815 23,914 -10.93(-0.60%)
Jul 13, 2021 1854 1858 1822 1826 24,062 -25.09(-1.36%)
Jul 12, 2021 1852 1856 1832 1851 18,299 -11.75(-0.63%)
Jul 09, 2021 1880 1887 1859 1863 31,347 -3.54(-0.19%)
Jul 08, 2021 1854 1878 1838 1866 49,131 -13.93(-0.74%)
Jul 07, 2021 1879 1912 1878 1880 66,012 +6.85(+0.37%)
Jul 06, 2021 1855 1881 1834 1873 31,950 +27.36(+1.48%)
Jul 02, 2021 1840 1859 1831 1846 21,266 +12.91(+0.70%)
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.