Skip to main content

Cable One Inc (NY: CABO )

346.96 +0.47 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1692 1725 1668 1693 59,087 -11.96(-0.70%)
Apr 29, 2021 1705 1740 1700 1705 28,441 -0.54(-0.03%)
Apr 28, 2021 1689 1710 1678 1706 20,597 +14.02(+0.83%)
Apr 27, 2021 1730 1743 1677 1692 35,635 -39.37(-2.27%)
Apr 26, 2021 1753 1756 1728 1731 32,834 -15.26(-0.87%)
Apr 23, 2021 1752 1752 1734 1747 23,148 -5.99(-0.34%)
Apr 22, 2021 1751 1764 1745 1753 44,689 +6.02(+0.34%)
Apr 21, 2021 1719 1761 1704 1747 38,145 +27.08(+1.57%)
Apr 20, 2021 1720 1739 1714 1719 19,462 +3.70(+0.22%)
Apr 19, 2021 1710 1723 1701 1716 19,214 +2.44(+0.14%)
Apr 16, 2021 1718 1722 1695 1713 30,864 +6.53(+0.38%)
Apr 15, 2021 1691 1719 1691 1707 15,076 +22.44(+1.33%)
Apr 14, 2021 1699 1714 1681 1684 38,283 -5.65(-0.33%)
Apr 13, 2021 1680 1697 1668 1690 32,891 +6.93(+0.41%)
Apr 12, 2021 1696 1712 1675 1683 39,800 -7.32(-0.43%)
Apr 09, 2021 1700 1700 1667 1690 55,493 +2.81(+0.17%)
Apr 08, 2021 1678 1693 1673 1688 39,422 +4.50(+0.27%)
Apr 07, 2021 1728 1728 1671 1683 29,774 -38.76(-2.25%)
Apr 06, 2021 1760 1767 1714 1722 48,184 -44.85(-2.54%)
Apr 05, 2021 1727 1772 1721 1767 44,407 +36.07(+2.08%)
Apr 01, 2021 1744 1744 1695 1731 79,699 +0.87(+0.05%)
Mar 31, 2021 1670 1741 1659 1730 71,855 +54.76(+3.27%)
Mar 30, 2021 1705 1710 1663 1675 33,610 -31.50(-1.85%)
Mar 29, 2021 1712 1725 1693 1706 52,184 +1.60(+0.09%)
Mar 26, 2021 1706 1716 1663 1705 62,469 +7.91(+0.47%)
Mar 25, 2021 1655 1706 1653 1697 95,958 +26.98(+1.62%)
Mar 24, 2021 1699 1715 1656 1670 72,114 -42.63(-2.49%)
Mar 23, 2021 1718 1760 1708 1713 64,493 -16.50(-0.95%)
Mar 22, 2021 1664 1752 1664 1729 78,508 +66.74(+4.01%)
Mar 19, 2021 1698 1717 1662 1662 89,000 -42.08(-2.47%)
Mar 18, 2021 1707 1741 1686 1704 53,255 -20.09(-1.16%)
Mar 17, 2021 1759 1762 1704 1725 42,742 -21.91(-1.25%)
Mar 16, 2021 1758 1763 1740 1746 19,296 -11.97(-0.68%)
Mar 15, 2021 1771 1775 1741 1758 49,148 -6.62(-0.38%)
Mar 12, 2021 1706 1765 1703 1765 46,297 +46.92(+2.73%)
Mar 11, 2021 1746 1754 1708 1718 39,788 -12.43(-0.72%)
Mar 10, 2021 1734 1746 1729 1731 25,478 +9.18(+0.53%)
Mar 09, 2021 1745 1745 1713 1721 51,807 -8.94(-0.52%)
Mar 08, 2021 1725 1772 1715 1730 81,272 +27.41(+1.61%)
Mar 05, 2021 1683 1721 1654 1703 66,063 +28.30(+1.69%)
Mar 04, 2021 1658 1691 1637 1675 85,830 +22.73(+1.38%)
Mar 03, 2021 1703 1704 1608 1652 124,639 -70.74(-4.11%)
Mar 02, 2021 1791 1791 1718 1723 156,391 -98.02(-5.38%)
Mar 01, 2021 1823 1842 1805 1821 22,255 +9.07(+0.50%)
Feb 26, 2021 1873 1873 1799 1812 41,012 -40.56(-2.19%)
Feb 25, 2021 1882 1898 1841 1852 93,346 -50.31(-2.64%)
Feb 24, 2021 1890 1916 1873 1902 29,535 +13.30(+0.70%)
Feb 23, 2021 1875 1908 1854 1889 39,325 +0.82(+0.04%)
Feb 22, 2021 1917 1920 1887 1888 34,624 -38.86(-2.02%)
Feb 19, 2021 1963 1969 1925 1927 23,465 -26.48(-1.36%)
Feb 18, 2021 1987 1993 1952 1954 18,530 -36.94(-1.86%)
Feb 17, 2021 1938 2006 1938 1991 34,035 +47.34(+2.44%)
Feb 16, 2021 1945 1945 1929 1943 22,143 -2.59(-0.13%)
Feb 12, 2021 1933 1946 1925 1946 17,863 +2.12(+0.11%)
Feb 11, 2021 1982 1982 1929 1944 38,961 -27.43(-1.39%)
Feb 10, 2021 1967 1988 1955 1971 27,127 +0.02(+0.00%)
Feb 09, 2021 1924 1971 1913 1971 28,221 +20.61(+1.06%)
Feb 08, 2021 1964 1964 1932 1951 19,926 +0.82(+0.04%)
Feb 05, 2021 1949 1981 1945 1950 15,662 +1.15(+0.06%)
Feb 04, 2021 1935 1950 1924 1949 18,783 +8.59(+0.44%)
Feb 03, 2021 1948 1961 1921 1940 40,075 -25.44(-1.29%)
Feb 02, 2021 1913 1975 1913 1965 39,027 +61.18(+3.21%)
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.