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 (%)
Feb 28, 2020
1330
1517
1257
1493
76,603
+4.60(+0.31%)
Feb 27, 2020
1492
1495
1430
1488
99,391
-30.20(-1.99%)
Feb 26, 2020
1584
1593
1508
1518
85,729
-61.69(-3.90%)
Feb 25, 2020
1672
1672
1573
1580
64,289
-85.29(-5.12%)
Feb 24, 2020
1643
1672
1626
1665
28,937
-2.26(-0.14%)
Feb 21, 2020
1679
1687
1661
1668
38,038
-12.10(-0.72%)
Feb 20, 2020
1713
1731
1672
1680
32,524
-35.35(-2.06%)
Feb 19, 2020
1710
1733
1702
1715
22,001
+8.22(+0.48%)
Feb 18, 2020
1683
1717
1660
1707
28,199
+23.33(+1.39%)
Feb 14, 2020
1706
1718
1684
1684
20,652
-22.54(-1.32%)
Feb 13, 2020
1690
1735
1690
1706
32,739
+16.37(+0.97%)
Feb 12, 2020
1668
1694
1661
1690
19,974
+26.78(+1.61%)
Feb 11, 2020
1677
1686
1659
1663
17,047
-7.90(-0.47%)
Feb 10, 2020
1612
1671
1610
1671
20,250
+59.15(+3.67%)
Feb 07, 2020
1615
1635
1605
1612
30,911
-10.52(-0.65%)
Feb 06, 2020
1646
1646
1621
1622
13,567
-1.61(-0.10%)
Feb 05, 2020
1645
1645
1617
1624
30,084
-9.42(-0.58%)
Feb 04, 2020
1659
1677
1633
1633
20,853
-14.62(-0.89%)
Feb 03, 2020
1618
1671
1612
1648
28,396
+32.74(+2.03%)
Jan 31, 2020
1628
1641
1611
1615
21,627
-11.63(-0.71%)
Jan 30, 2020
1610
1630
1610
1627
8,410
+14.16(+0.88%)
Jan 29, 2020
1629
1629
1602
1613
17,851
-17.01(-1.04%)
Jan 28, 2020
1622
1643
1612
1630
17,102
+11.82(+0.73%)
Jan 27, 2020
1628
1644
1592
1618
36,960
-28.78(-1.75%)
Jan 24, 2020
1619
1672
1615
1647
50,323
+31.97(+1.98%)
Jan 23, 2020
1572
1619
1572
1615
30,986
+50.26(+3.21%)
Jan 22, 2020
1540
1570
1540
1564
41,796
+29.06(+1.89%)
Jan 21, 2020
1541
1555
1531
1535
39,241
-10.28(-0.67%)
Jan 17, 2020
1570
1570
1545
1546
30,173
-23.93(-1.52%)
Jan 16, 2020
1581
1582
1562
1570
28,849
-13.02(-0.82%)
Jan 15, 2020
1579
1620
1577
1583
26,415
+1.18(+0.07%)
Jan 14, 2020
1602
1624
1567
1581
28,115
-20.26(-1.26%)
Jan 13, 2020
1529
1608
1527
1602
53,745
+70.39(+4.60%)
Jan 10, 2020
1504
1548
1492
1531
47,791
+31.83(+2.12%)
Jan 09, 2020
1473
1502
1473
1499
27,735
+30.24(+2.06%)
Jan 08, 2020
1476
1483
1457
1469
24,372
-4.71(-0.32%)
Jan 07, 2020
1471
1488
1462
1474
25,315
+4.23(+0.29%)
Jan 06, 2020
1454
1481
1452
1470
30,500
+15.85(+1.09%)
Jan 03, 2020
1431
1468
1424
1454
27,008
+15.87(+1.10%)
Jan 02, 2020
1416
1438
1399
1438
31,355
+27.08(+1.92%)
Dec 31, 2019
1418
1422
1411
1411
25,003
-5.16(-0.36%)
Dec 30, 2019
1422
1423
1414
1416
12,909
-3.41(-0.24%)
Dec 27, 2019
1439
1443
1419
1419
15,719
-18.48(-1.29%)
Dec 26, 2019
1426
1448
1414
1438
12,612
+14.60(+1.03%)
Dec 24, 2019
1425
1430
1423
1423
6,752
+0.07(+0.00%)
Dec 23, 2019
1442
1442
1421
1423
30,786
-19.98(-1.38%)
Dec 20, 2019
1406
1449
1406
1443
93,051
+41.15(+2.93%)
Dec 19, 2019
1392
1408
1389
1402
40,375
+9.51(+0.68%)
Dec 18, 2019
1404
1404
1386
1393
36,521
-10.27(-0.73%)
Dec 17, 2019
1437
1439
1392
1403
38,442
-34.39(-2.39%)
Dec 16, 2019
1431
1437
1427
1437
42,550
+1.70(+0.12%)
Dec 13, 2019
1434
1436
1428
1436
15,825
-0.36(-0.03%)
Dec 12, 2019
1448
1448
1427
1436
20,363
-13.40(-0.92%)
Dec 11, 2019
1450
1452
1439
1449
13,194
+2.79(+0.19%)
Dec 10, 2019
1454
1455
1438
1446
20,140
-5.92(-0.41%)
Dec 09, 2019
1452
1458
1448
1452
14,503
+1.49(+0.10%)
Dec 06, 2019
1466
1472
1451
1451
21,205
-10.40(-0.71%)
Dec 05, 2019
1440
1461
1436
1461
18,300
+27.30(+1.90%)
Dec 04, 2019
1436
1447
1433
1434
35,048
-6.95(-0.48%)
Dec 03, 2019
1439
1452
1422
1441
32,469
-6.56(-0.45%)
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
.