Cable One Inc (NY: CABO )

343.95 +2.10 (+0.61%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 532.86 538.39 525.95 533.13 36,575 +1.70(+0.32%)
Sep 29, 2016 528.47 534.03 525.34 531.43 38,863 +0.62(+0.12%)
Sep 28, 2016 529.23 533.17 528.76 530.81 31,240 +2.36(+0.45%)
Sep 27, 2016 527.83 529.48 525.21 528.45 14,202 -0.34(-0.06%)
Sep 26, 2016 526.90 530.12 524.30 528.78 25,621 +0.47(+0.09%)
Sep 23, 2016 523.62 529.71 520.78 528.32 28,842 +1.55(+0.29%)
Sep 22, 2016 526.65 535.42 523.39 526.77 41,313 -1.20(-0.23%)
Sep 21, 2016 521.68 528.36 520.35 527.96 23,231 +7.55(+1.45%)
Sep 20, 2016 515.65 527.64 515.18 520.41 63,303 +6.10(+1.19%)
Sep 19, 2016 507.18 514.88 503.55 514.31 76,102 +8.02(+1.59%)
Sep 16, 2016 502.82 508.57 500.46 506.29 76,079 +2.21(+0.44%)
Sep 15, 2016 493.53 505.71 493.10 504.08 39,263 +9.43(+1.91%)
Sep 14, 2016 494.31 500.33 491.13 494.65 57,151 +0.30(+0.06%)
Sep 13, 2016 495.59 498.65 491.15 494.35 39,465 -3.01(-0.61%)
Sep 12, 2016 494.28 501.94 493.79 497.36 58,911 +2.57(+0.52%)
Sep 09, 2016 500.61 501.18 492.15 494.79 30,544 -6.39(-1.27%)
Sep 08, 2016 508.54 511.22 500.73 501.18 51,312 -9.60(-1.88%)
Sep 07, 2016 511.22 512.11 501.78 510.78 57,202 +0.52(+0.10%)
Sep 06, 2016 510.13 512.11 502.99 510.26 60,653 +0.22(+0.04%)
Sep 02, 2016 503.06 510.04 510.04 510.04 23,332 +9.92(+1.98%)
Sep 01, 2016 495.65 501.20 494.33 500.12 32,678 +6.13(+1.24%)
Aug 31, 2016 488.15 494.77 485.67 493.98 50,107 +4.74(+0.97%)
Aug 30, 2016 488.62 489.73 481.78 489.25 45,187 +2.36(+0.48%)
Aug 29, 2016 486.61 491.79 485.24 486.89 31,222 -0.29(-0.06%)
Aug 26, 2016 488.93 491.80 482.00 487.18 27,711 -1.66(-0.34%)
Aug 25, 2016 491.22 492.96 487.48 488.84 32,666 -2.62(-0.53%)
Aug 24, 2016 494.88 495.69 490.21 491.46 24,455 -3.32(-0.67%)
Aug 23, 2016 498.91 498.91 490.31 494.79 35,749 -2.89(-0.58%)
Aug 22, 2016 495.90 498.69 495.27 497.68 14,068 -1.42(-0.28%)
Aug 19, 2016 499.35 504.73 498.26 499.10 43,648 -0.80(-0.16%)
Aug 18, 2016 495.33 502.54 495.33 499.90 45,991 +4.80(+0.97%)
Aug 17, 2016 493.02 496.77 490.22 495.10 45,725 +4.14(+0.84%)
Aug 16, 2016 488.72 495.69 487.48 490.95 56,116 +2.80(+0.57%)
Aug 15, 2016 487.65 489.31 484.70 488.15 29,917 +1.37(+0.28%)
Aug 12, 2016 486.39 490.27 482.02 486.78 29,276 +1.22(+0.25%)
Aug 11, 2016 477.01 486.40 477.01 485.56 26,722 +9.30(+1.95%)
Aug 10, 2016 475.37 482.17 474.61 476.26 41,133 +1.46(+0.31%)
Aug 09, 2016 475.10 478.74 471.67 474.80 36,942 +0.65(+0.14%)
Aug 08, 2016 468.90 476.44 465.15 474.15 22,428 +5.83(+1.24%)
Aug 05, 2016 477.31 477.80 466.10 468.32 14,382 -6.67(-1.40%)
Aug 04, 2016 475.18 479.72 470.47 475.00 48,600 -2.41(-0.51%)
Aug 03, 2016 464.55 477.87 464.55 477.41 37,238 +11.19(+2.40%)
Aug 02, 2016 474.63 474.63 461.01 466.22 28,920 -7.14(-1.51%)
Aug 01, 2016 479.48 479.48 472.32 473.36 39,355 -3.54(-0.74%)
Jul 29, 2016 479.29 479.44 471.39 476.90 53,986 -1.99(-0.41%)
Jul 28, 2016 481.03 484.30 477.94 478.88 24,660 -2.45(-0.51%)
Jul 27, 2016 479.83 485.98 478.82 481.33 26,019 +2.36(+0.49%)
Jul 26, 2016 483.48 483.48 476.11 478.98 26,820 -2.55(-0.53%)
Jul 25, 2016 486.11 490.92 480.71 481.52 44,632 -4.71(-0.97%)
Jul 22, 2016 472.77 486.23 472.77 486.23 30,601 +11.70(+2.46%)
Jul 21, 2016 475.92 476.88 469.41 474.53 20,273 -1.47(-0.31%)
Jul 20, 2016 476.32 482.01 474.76 476.01 26,137 -2.05(-0.43%)
Jul 19, 2016 471.11 482.63 471.09 478.06 55,686 +2.98(+0.63%)
Jul 18, 2016 474.22 483.09 471.15 475.07 25,339 +1.10(+0.23%)
Jul 15, 2016 486.22 486.22 473.20 473.97 30,819 -11.98(-2.47%)
Jul 14, 2016 488.51 491.57 485.55 485.95 33,586 +1.60(+0.33%)
Jul 13, 2016 484.84 488.37 481.29 484.35 33,965 -1.25(-0.26%)
Jul 12, 2016 480.84 490.43 480.84 485.59 35,077 +5.03(+1.05%)
Jul 11, 2016 477.77 481.46 472.46 480.56 40,812 +4.25(+0.89%)
Jul 08, 2016 497.17 493.94 475.02 476.31 84,776 -17.63(-3.57%)
Jul 07, 2016 473.47 496.48 473.47 493.94 104,358 +20.51(+4.33%)
Jul 06, 2016 466.86 475.19 464.74 473.43 106,665 +7.66(+1.64%)
Jul 05, 2016 465.48 473.83 463.06 465.78 39,791 -0.25(-0.05%)
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.