FinancialContent is the trusted provider of stock market information to the media industry.
Cable One Inc (NY: CABO)
930.00 USD  -2.94 (-0.32%)
Streaming Delayed Price  /  Updated: 10:28 AM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 915.91 935.24 915.04 932.94 74,600 +17.93(+1.96%)
Feb 14, 2019 899.13 919.85 899.13 915.01 28,165 +14.09(+1.56%)
Feb 13, 2019 907.93 907.93 899.68 900.92 35,093 -5.59(-0.62%)
Feb 12, 2019 905.58 909.90 898.38 906.51 29,838 +4.74(+0.53%)
Feb 11, 2019 918.01 918.62 895.27 901.77 52,794 -13.23(-1.45%)
Feb 08, 2019 909.14 918.80 902.80 915.00 33,100 +3.68(+0.40%)
Feb 07, 2019 902.07 912.54 898.38 911.32 23,630 +6.48(+0.72%)
Feb 06, 2019 900.55 910.99 893.20 904.84 45,394 +3.26(+0.36%)
Feb 05, 2019 900.00 902.64 886.21 901.58 23,057 +5.98(+0.67%)
Feb 04, 2019 895.16 902.87 888.81 895.60 30,692 +2.51(+0.28%)
Feb 01, 2019 884.31 896.20 877.00 893.09 30,700 +8.75(+0.99%)
Jan 31, 2019 856.45 885.08 850.99 884.34 55,538 +27.61(+3.22%)
Jan 30, 2019 874.64 874.64 850.49 856.73 19,479 -14.08(-1.62%)
Jan 29, 2019 868.85 877.97 866.14 870.81 12,712 +3.01(+0.35%)
Jan 28, 2019 861.01 875.15 854.91 867.80 40,720 +3.05(+0.35%)
Jan 25, 2019 863.43 871.51 854.50 864.75 17,000 +6.60(+0.77%)
Jan 24, 2019 848.80 861.78 848.80 858.15 12,767 +5.89(+0.69%)
Jan 23, 2019 854.56 869.31 834.63 852.26 37,223 +4.52(+0.53%)
Jan 22, 2019 857.67 864.71 837.10 847.74 44,994 -2.84(-0.33%)
Jan 18, 2019 846.40 851.49 841.00 850.58 19,100 +9.84(+1.17%)
Jan 17, 2019 844.19 850.67 828.75 840.74 32,957 -6.30(-0.74%)
Jan 16, 2019 845.60 848.40 829.25 847.04 24,972 +1.92(+0.23%)
Jan 15, 2019 853.19 853.94 834.51 845.12 24,109 -6.13(-0.72%)
Jan 14, 2019 851.49 853.67 846.00 851.25 25,084 -3.29(-0.38%)
Jan 11, 2019 843.81 854.98 840.21 854.54 21,400 +8.83(+1.04%)
Jan 10, 2019 837.23 845.71 834.03 845.71 12,333 +6.28(+0.75%)
Jan 09, 2019 856.82 857.00 835.85 839.43 17,442 -17.42(-2.03%)
Jan 08, 2019 845.99 856.85 845.41 856.85 27,320 +12.92(+1.53%)
Jan 07, 2019 834.47 850.43 828.13 843.93 48,782 +9.45(+1.13%)
Jan 04, 2019 819.76 837.39 819.76 834.48 29,800 +22.52(+2.77%)
Jan 03, 2019 799.96 824.10 793.00 811.96 31,482 +8.72(+1.09%)
Jan 02, 2019 782.01 804.76 782.01 803.24 65,082 -16.86(-2.06%)
Dec 31, 2018 819.99 822.02 805.99 820.10 25,900 +3.67(+0.45%)
Dec 28, 2018 810.69 819.00 801.20 816.43 21,800 +8.51(+1.05%)
Dec 27, 2018 792.01 808.83 777.34 807.92 43,538 +6.93(+0.87%)
Dec 26, 2018 774.73 806.23 767.15 800.99 56,170 +26.89(+3.47%)
Dec 24, 2018 789.57 796.51 774.10 774.10 9,500 -20.43(-2.57%)
Dec 21, 2018 827.23 832.45 779.66 794.53 77,100 -31.76(-3.84%)
Dec 20, 2018 843.50 843.50 814.66 826.29 42,870 -13.00(-1.55%)
Dec 19, 2018 859.69 864.30 824.90 839.29 49,270 -18.99(-2.21%)
Dec 18, 2018 864.25 868.64 845.81 858.28 48,218 -2.23(-0.26%)
Dec 17, 2018 855.66 872.30 845.45 860.51 44,495 +5.09(+0.60%)
Dec 14, 2018 852.79 862.00 849.61 855.42 39,200 -7.27(-0.84%)
Dec 13, 2018 896.51 901.70 856.33 862.69 38,455 -32.51(-3.63%)
Dec 12, 2018 876.00 903.84 876.00 895.20 31,667 +24.62(+2.83%)
Dec 11, 2018 867.95 875.52 856.84 870.58 51,649 +9.63(+1.12%)
Dec 10, 2018 874.99 874.99 852.07 860.95 24,670 -9.35(-1.07%)
Dec 07, 2018 875.17 885.85 855.71 870.30 41,400 -7.71(-0.88%)
Dec 06, 2018 861.35 879.66 857.12 878.01 39,203 +12.19(+1.41%)
Dec 04, 2018 863.82 870.00 856.90 865.82 31,000 +3.55(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More