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
)
386.43
+2.70 (+0.70%)
Streaming Delayed Price
Updated: 2:45 PM EDT, Jun 6, 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 (%)
Feb 28, 2018
647.05
648.91
636.03
636.03
45,230
-8.63(-1.34%)
Feb 27, 2018
654.33
654.33
642.88
644.66
28,592
-9.52(-1.45%)
Feb 26, 2018
658.38
663.94
651.91
654.18
77,236
+1.35(+0.21%)
Feb 23, 2018
638.03
654.89
638.03
652.83
61,331
+15.90(+2.50%)
Feb 22, 2018
639.71
643.69
633.31
636.93
31,478
-1.75(-0.27%)
Feb 21, 2018
636.35
650.97
635.19
638.68
49,064
+0.50(+0.08%)
Feb 20, 2018
643.43
651.93
637.37
638.18
32,518
-5.73(-0.89%)
Feb 16, 2018
643.90
643.90
643.90
0
-7.80(-1.20%)
Feb 15, 2018
644.91
655.37
639.92
651.70
28,277
+8.21(+1.28%)
Feb 14, 2018
630.60
647.63
629.70
643.49
61,653
+10.69(+1.69%)
Feb 13, 2018
631.33
635.31
626.09
632.81
26,453
+1.41(+0.22%)
Feb 12, 2018
624.19
639.08
616.63
631.40
72,774
+9.85(+1.58%)
Feb 09, 2018
634.52
637.51
610.76
621.55
44,743
-9.68(-1.53%)
Feb 08, 2018
651.79
656.04
631.23
631.23
44,382
-20.76(-3.18%)
Feb 07, 2018
647.52
662.75
647.52
651.99
55,890
+2.61(+0.40%)
Feb 06, 2018
643.79
650.14
631.27
649.38
77,376
-3.76(-0.58%)
Feb 05, 2018
656.12
643.87
653.14
61,307
-1.17(-0.18%)
Feb 02, 2018
656.16
660.16
652.30
654.32
27,211
-3.47(-0.53%)
Feb 01, 2018
656.96
659.16
654.64
657.78
22,334
-0.01(-0.00%)
Jan 31, 2018
661.05
666.17
655.86
657.79
20,713
-3.73(-0.56%)
Jan 30, 2018
655.23
666.17
655.23
661.52
25,603
+3.18(+0.48%)
Jan 29, 2018
667.14
667.14
656.30
658.34
32,818
-8.89(-1.33%)
Jan 26, 2018
668.80
670.18
662.41
667.23
31,549
+0.06(+0.01%)
Jan 25, 2018
674.63
674.63
661.88
667.18
36,679
-4.29(-0.64%)
Jan 24, 2018
670.66
676.60
666.38
671.46
29,575
+2.44(+0.36%)
Jan 23, 2018
680.25
681.99
665.57
669.02
38,477
-12.02(-1.76%)
Jan 22, 2018
676.40
684.92
672.95
681.04
45,773
+3.48(+0.51%)
Jan 19, 2018
669.38
679.01
666.15
677.55
19,617
+9.54(+1.43%)
Jan 18, 2018
671.85
671.85
661.49
668.01
24,167
-3.29(-0.49%)
Jan 17, 2018
670.81
677.07
667.07
671.30
24,416
+1.59(+0.24%)
Jan 16, 2018
666.34
678.82
666.34
669.71
35,395
+4.35(+0.65%)
Jan 12, 2018
665.36
665.36
665.36
0
-4.05(-0.61%)
Jan 11, 2018
659.63
673.53
656.30
669.41
27,552
+11.40(+1.73%)
Jan 10, 2018
659.35
659.63
650.89
658.01
79,912
-2.53(-0.38%)
Jan 09, 2018
672.64
678.59
660.51
660.54
34,126
-11.41(-1.70%)
Jan 08, 2018
661.69
674.54
660.00
671.96
39,203
+9.81(+1.48%)
Jan 05, 2018
660.72
662.68
654.20
662.14
29,032
+5.25(+0.80%)
Jan 04, 2018
661.55
662.98
653.42
656.89
34,041
-1.97(-0.30%)
Jan 03, 2018
660.39
662.42
650.42
658.86
24,662
-1.00(-0.15%)
Jan 02, 2018
656.83
665.28
655.58
659.85
46,636
+4.56(+0.70%)
Dec 29, 2017
655.30
655.30
655.30
0
-2.32(-0.35%)
Dec 28, 2017
658.84
662.76
650.50
657.62
19,260
-3.33(-0.50%)
Dec 27, 2017
661.03
669.22
654.65
660.94
46,322
+0.49(+0.07%)
Dec 26, 2017
649.86
661.50
648.29
660.45
24,591
+12.33(+1.90%)
Dec 22, 2017
662.42
662.42
645.80
648.11
19,163
-14.81(-2.23%)
Dec 21, 2017
646.60
668.82
646.60
662.93
56,802
+15.24(+2.35%)
Dec 20, 2017
636.71
651.12
631.21
647.68
48,984
+13.01(+2.05%)
Dec 19, 2017
634.11
650.78
630.04
634.68
46,762
-0.83(-0.13%)
Dec 18, 2017
638.75
642.98
628.88
635.51
87,296
-2.13(-0.33%)
Dec 15, 2017
636.34
646.59
625.90
637.64
97,287
+2.47(+0.39%)
Dec 14, 2017
646.89
649.36
632.10
635.17
56,790
-10.95(-1.69%)
Dec 13, 2017
648.87
653.71
637.28
646.12
85,502
-1.56(-0.24%)
Dec 12, 2017
643.88
652.20
638.33
647.68
92,124
+6.62(+1.03%)
Dec 11, 2017
631.37
647.76
631.37
641.06
51,723
+10.46(+1.66%)
Dec 08, 2017
629.64
631.49
622.93
630.60
26,104
+2.64(+0.42%)
Dec 07, 2017
631.92
631.92
621.97
627.96
41,513
-4.07(-0.64%)
Dec 06, 2017
640.05
642.86
628.88
632.03
38,251
-8.22(-1.28%)
Dec 05, 2017
654.55
654.55
639.99
640.25
41,618
-13.28(-2.03%)
Dec 04, 2017
651.44
660.65
651.44
653.53
28,123
+6.18(+0.95%)
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
.