Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cable One Inc
(NY:
CABO
)
358.22
-1.63 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
1450
1460
1439
1454
16,993
+2.32(+0.16%)
Nov 27, 2019
1468
1468
1438
1452
29,237
-2.16(-0.15%)
Nov 26, 2019
1453
1463
1445
1454
52,652
-1.75(-0.12%)
Nov 25, 2019
1455
1487
1441
1456
41,539
+0.91(+0.06%)
Nov 22, 2019
1454
1468
1440
1455
24,804
+2.28(+0.16%)
Nov 21, 2019
1462
1469
1440
1453
26,314
-13.45(-0.92%)
Nov 20, 2019
1464
1479
1460
1466
38,186
+3.74(+0.26%)
Nov 19, 2019
1439
1473
1439
1462
26,382
+24.53(+1.71%)
Nov 18, 2019
1394
1441
1394
1438
28,003
+42.12(+3.02%)
Nov 15, 2019
1425
1425
1367
1396
49,896
-29.65(-2.08%)
Nov 14, 2019
1419
1425
1410
1425
20,545
+6.67(+0.47%)
Nov 13, 2019
1408
1428
1408
1419
27,370
+7.75(+0.55%)
Nov 12, 2019
1398
1414
1382
1411
43,591
+14.49(+1.04%)
Nov 11, 2019
1342
1396
1342
1396
38,525
+48.48(+3.60%)
Nov 08, 2019
1295
1359
1295
1348
23,890
+65.09(+5.07%)
Nov 07, 2019
1272
1286
1262
1283
38,836
+12.80(+1.01%)
Nov 06, 2019
1260
1275
1258
1270
26,330
+11.61(+0.92%)
Nov 05, 2019
1258
1266
1247
1258
25,566
+2.25(+0.18%)
Nov 04, 2019
1268
1277
1253
1256
34,960
-15.40(-1.21%)
Nov 01, 2019
1259
1280
1259
1272
28,542
+17.89(+1.43%)
Oct 31, 2019
1258
1268
1252
1254
24,452
-6.07(-0.48%)
Oct 30, 2019
1245
1260
1238
1260
17,231
+14.24(+1.14%)
Oct 29, 2019
1241
1255
1238
1246
19,500
+2.83(+0.23%)
Oct 28, 2019
1241
1260
1240
1243
15,759
+4.29(+0.35%)
Oct 25, 2019
1225
1249
1224
1238
17,231
+15.55(+1.27%)
Oct 24, 2019
1225
1227
1216
1223
14,748
+0.59(+0.05%)
Oct 23, 2019
1222
1228
1215
1222
17,907
+0.86(+0.07%)
Oct 22, 2019
1222
1228
1214
1221
18,598
+2.89(+0.24%)
Oct 21, 2019
1231
1238
1215
1219
18,095
-8.28(-0.67%)
Oct 18, 2019
1232
1233
1222
1227
15,856
-6.67(-0.54%)
Oct 17, 2019
1226
1235
1226
1234
16,809
+12.33(+1.01%)
Oct 16, 2019
1212
1223
1195
1221
24,369
+7.96(+0.66%)
Oct 15, 2019
1210
1216
1204
1213
17,880
+1.47(+0.12%)
Oct 14, 2019
1216
1216
1206
1212
21,268
-4.09(-0.34%)
Oct 11, 2019
1219
1225
1212
1216
40,381
+1.16(+0.10%)
Oct 10, 2019
1211
1221
1207
1215
14,650
+3.70(+0.31%)
Oct 09, 2019
1197
1213
1192
1211
25,733
+21.73(+1.83%)
Oct 08, 2019
1189
1196
1180
1189
19,369
-4.80(-0.40%)
Oct 07, 2019
1203
1204
1194
1194
20,034
-11.53(-0.96%)
Oct 04, 2019
1199
1207
1199
1206
20,402
+9.47(+0.79%)
Oct 03, 2019
1194
1207
1190
1196
45,827
+5.09(+0.43%)
Oct 02, 2019
1202
1211
1191
1191
50,275
-14.17(-1.18%)
Oct 01, 2019
1191
1212
1184
1205
49,415
+18.31(+1.54%)
Sep 30, 2019
1184
1196
1179
1187
17,277
+4.73(+0.40%)
Sep 27, 2019
1184
1185
1170
1182
43,764
+0.17(+0.01%)
Sep 26, 2019
1184
1188
1174
1182
27,463
-4.96(-0.42%)
Sep 25, 2019
1185
1193
1178
1187
39,212
+1.50(+0.13%)
Sep 24, 2019
1193
1195
1182
1185
35,044
+0.11(+0.01%)
Sep 23, 2019
1173
1192
1168
1185
38,445
+9.86(+0.84%)
Sep 20, 2019
1164
1177
1150
1175
82,032
+11.35(+0.97%)
Sep 19, 2019
1184
1186
1161
1164
35,653
-16.70(-1.41%)
Sep 18, 2019
1182
1191
1171
1181
30,096
-5.69(-0.48%)
Sep 17, 2019
1173
1198
1173
1187
34,992
+14.66(+1.25%)
Sep 16, 2019
1184
1185
1166
1172
39,243
-14.91(-1.26%)
Sep 13, 2019
1186
1194
1182
1187
22,093
+1.92(+0.16%)
Sep 12, 2019
1200
1202
1183
1185
31,604
-13.69(-1.14%)
Sep 11, 2019
1204
1206
1187
1199
33,279
-1.63(-0.14%)
Sep 10, 2019
1216
1216
1183
1200
52,506
-22.15(-1.81%)
Sep 09, 2019
1242
1248
1219
1222
50,538
-15.54(-1.26%)
Sep 06, 2019
1242
1247
1234
1238
44,610
-0.07(-0.01%)
Sep 05, 2019
1247
1250
1227
1238
63,218
+0.78(+0.06%)
Sep 04, 2019
1239
1243
1227
1237
59,156
+8.09(+0.66%)
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
.