Cable One Inc (NY: CABO )

348.30 +1.81 (+0.52%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1214 1229 1210 1218 23,649 +8.41(+0.70%)
Aug 29, 2019 1206 1212 1196 1210 28,560 +15.15(+1.27%)
Aug 28, 2019 1196 1201 1192 1195 42,282 -4.90(-0.41%)
Aug 27, 2019 1194 1212 1194 1199 45,587 +12.24(+1.03%)
Aug 26, 2019 1178 1188 1178 1187 38,975 +14.61(+1.25%)
Aug 23, 2019 1197 1210 1172 1173 40,055 -24.98(-2.09%)
Aug 22, 2019 1195 1203 1187 1198 44,116 +4.90(+0.41%)
Aug 21, 2019 1186 1196 1173 1193 53,465 +8.88(+0.75%)
Aug 20, 2019 1177 1193 1172 1184 51,855 +3.01(+0.25%)
Aug 19, 2019 1179 1189 1175 1181 77,007 +7.60(+0.65%)
Aug 16, 2019 1168 1185 1168 1173 68,301 +8.99(+0.77%)
Aug 15, 2019 1168 1178 1161 1164 47,743 -4.39(-0.38%)
Aug 14, 2019 1176 1184 1164 1169 68,109 -13.41(-1.13%)
Aug 13, 2019 1169 1183 1169 1182 65,379 +10.27(+0.88%)
Aug 12, 2019 1177 1180 1159 1172 31,336 -8.95(-0.76%)
Aug 09, 2019 1175 1191 1175 1181 54,107 +4.03(+0.34%)
Aug 08, 2019 1083 1188 1083 1177 140,639 +51.23(+4.55%)
Aug 07, 2019 1134 1140 1117 1125 62,546 -13.01(-1.14%)
Aug 06, 2019 1099 1141 1096 1138 63,476 +43.42(+3.97%)
Aug 05, 2019 1105 1107 1089 1095 62,835 -21.68(-1.94%)
Aug 02, 2019 1126 1132 1106 1117 56,775 -13.35(-1.18%)
Aug 01, 2019 1138 1154 1130 1130 55,501 -10.16(-0.89%)
Jul 31, 2019 1157 1166 1135 1140 42,951 -14.37(-1.24%)
Jul 30, 2019 1139 1164 1138 1155 47,947 +14.79(+1.30%)
Jul 29, 2019 1142 1155 1136 1140 70,501 -1.75(-0.15%)
Jul 26, 2019 1143 1145 1133 1142 40,660 -0.75(-0.07%)
Jul 25, 2019 1133 1147 1127 1142 55,172 +9.24(+0.82%)
Jul 24, 2019 1117 1133 1102 1133 38,827 +15.42(+1.38%)
Jul 23, 2019 1130 1131 1111 1118 35,244 -9.19(-0.82%)
Jul 22, 2019 1136 1142 1126 1127 87,107 -7.18(-0.63%)
Jul 19, 2019 1142 1161 1129 1134 67,661 -5.69(-0.50%)
Jul 18, 2019 1139 1144 1137 1140 31,996 -6.09(-0.53%)
Jul 17, 2019 1146 1151 1135 1146 29,680 -1.22(-0.11%)
Jul 16, 2019 1154 1155 1143 1147 28,289 -6.83(-0.59%)
Jul 15, 2019 1152 1166 1147 1154 15,044 -0.17(-0.01%)
Jul 12, 2019 1142 1159 1138 1154 43,008 +13.07(+1.15%)
Jul 11, 2019 1145 1153 1139 1141 70,537 -1.06(-0.09%)
Jul 10, 2019 1144 1148 1136 1142 36,863 +0.71(+0.06%)
Jul 09, 2019 1134 1142 1127 1141 98,350 +3.43(+0.30%)
Jul 08, 2019 1139 1144 1135 1138 51,703 -4.08(-0.36%)
Jul 05, 2019 1125 1142 1116 1142 91,673 +13.86(+1.23%)
Jul 03, 2019 1126 1140 1124 1128 30,842 +7.13(+0.64%)
Jul 02, 2019 1108 1121 1108 1121 57,468 +14.34(+1.30%)
Jul 01, 2019 1099 1115 1094 1107 71,500 +9.32(+0.85%)
Jun 28, 2019 1078 1102 1074 1097 97,543 +25.77(+2.41%)
Jun 27, 2019 1043 1074 1041 1071 99,540 +30.92(+2.97%)
Jun 26, 2019 1061 1061 1037 1041 53,608 -17.87(-1.69%)
Jun 25, 2019 1068 1075 1055 1058 94,133 -10.03(-0.94%)
Jun 24, 2019 1084 1085 1065 1068 48,684 -13.80(-1.28%)
Jun 21, 2019 1090 1093 1076 1082 97,970 -10.76(-0.98%)
Jun 20, 2019 1091 1100 1087 1093 62,488 +3.55(+0.33%)
Jun 19, 2019 1080 1092 1069 1089 86,948 +9.60(+0.89%)
Jun 18, 2019 1091 1103 1077 1080 51,729 -7.08(-0.65%)
Jun 17, 2019 1066 1093 1060 1087 64,061 +17.85(+1.67%)
Jun 14, 2019 1069 1075 1057 1069 103,306 -2.66(-0.25%)
Jun 13, 2019 1093 1093 1066 1072 68,063 -17.93(-1.65%)
Jun 12, 2019 1089 1095 1082 1090 36,675 -1.01(-0.09%)
Jun 11, 2019 1095 1099 1085 1091 60,017 -2.85(-0.26%)
Jun 10, 2019 1109 1109 1078 1094 55,730 -14.84(-1.34%)
Jun 07, 2019 1104 1118 1096 1108 29,881 +4.62(+0.42%)
Jun 06, 2019 1093 1106 1093 1104 38,799 +10.99(+1.01%)
Jun 05, 2019 1080 1097 1080 1093 57,799 +15.03(+1.39%)
Jun 04, 2019 1066 1081 1063 1078 46,208 +20.98(+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.