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 26, 2021
1889
1889
1813
1826
40,678
-40.90(-2.19%)
Feb 25, 2021
1897
1914
1856
1867
92,586
-50.72(-2.64%)
Feb 24, 2021
1906
1931
1888
1918
29,294
+13.41(+0.70%)
Feb 23, 2021
1891
1923
1870
1905
39,005
+0.82(+0.04%)
Feb 22, 2021
1933
1936
1902
1904
34,342
-39.17(-2.02%)
Feb 19, 2021
1979
1986
1941
1943
23,274
-26.70(-1.36%)
Feb 18, 2021
2004
2010
1968
1970
18,379
-37.24(-1.86%)
Feb 17, 2021
1954
2022
1954
2007
33,758
+47.72(+2.44%)
Feb 16, 2021
1961
1961
1944
1959
21,963
-2.61(-0.13%)
Feb 12, 2021
1949
1962
1941
1962
17,718
+2.14(+0.11%)
Feb 11, 2021
1999
1999
1945
1960
38,644
-27.66(-1.39%)
Feb 10, 2021
1983
2004
1971
1987
26,906
+0.02(+0.00%)
Feb 09, 2021
1940
1987
1929
1987
27,991
+20.79(+1.06%)
Feb 08, 2021
1980
1980
1948
1967
19,764
+0.82(+0.04%)
Feb 05, 2021
1965
1997
1961
1966
15,535
+1.16(+0.06%)
Feb 04, 2021
1951
1966
1940
1965
18,630
+8.66(+0.44%)
Feb 03, 2021
1964
1977
1937
1956
39,749
-25.65(-1.29%)
Feb 02, 2021
1929
1991
1929
1982
38,709
+61.69(+3.21%)
Feb 01, 2021
1917
1934
1900
1920
28,886
+14.52(+0.76%)
Jan 29, 2021
1922
1953
1876
1905
70,958
-47.04(-2.41%)
Jan 28, 2021
1838
1971
1838
1952
43,621
+128.90(+7.07%)
Jan 27, 2021
1898
1898
1823
1823
43,853
-106.62(-5.52%)
Jan 26, 2021
1964
1975
1913
1930
21,867
-40.08(-2.03%)
Jan 25, 2021
1953
1977
1948
1970
37,962
+21.96(+1.13%)
Jan 22, 2021
1935
1955
1935
1948
31,280
-6.26(-0.32%)
Jan 21, 2021
1952
1977
1952
1954
40,171
+7.03(+0.36%)
Jan 20, 2021
1923
1961
1923
1947
50,631
+42.01(+2.20%)
Jan 19, 2021
1914
1914
1898
1905
29,837
+13.67(+0.72%)
Jan 15, 2021
1878
1903
1878
1892
52,589
+2.92(+0.15%)
Jan 14, 2021
1887
1902
1875
1889
46,462
+5.05(+0.27%)
Jan 13, 2021
1901
1911
1875
1884
69,897
-23.92(-1.25%)
Jan 12, 2021
1965
1968
1891
1908
59,251
-55.12(-2.81%)
Jan 11, 2021
1946
1969
1946
1963
28,859
-3.82(-0.19%)
Jan 08, 2021
2004
2005
1953
1967
58,152
-33.95(-1.70%)
Jan 07, 2021
1994
2018
1994
2001
60,911
+4.76(+0.24%)
Jan 06, 2021
1991
2014
1986
1996
58,411
-14.29(-0.71%)
Jan 05, 2021
2047
2065
1993
2010
50,564
-40.22(-1.96%)
Jan 04, 2021
2127
2127
2039
2050
43,455
-71.92(-3.39%)
Dec 31, 2020
2122
2122
2122
40,401
-21.46(-1.00%)
Dec 30, 2020
2198
2217
2137
2144
40,401
-41.46(-1.90%)
Dec 29, 2020
2168
2188
2155
2185
26,934
+27.27(+1.26%)
Dec 28, 2020
2171
2182
2158
2158
33,013
+4.08(+0.19%)
Dec 24, 2020
2125
2174
2125
2154
16,375
+25.15(+1.18%)
Dec 23, 2020
2131
2145
2114
2129
30,192
-10.46(-0.49%)
Dec 22, 2020
2104
2145
2104
2139
28,136
+30.51(+1.45%)
Dec 21, 2020
2098
2128
2046
2109
52,720
-23.27(-1.09%)
Dec 18, 2020
2115
2140
2096
2132
65,815
+31.69(+1.51%)
Dec 17, 2020
2077
2100
2071
2100
33,279
+25.81(+1.24%)
Dec 16, 2020
2078
2106
2051
2074
40,996
+6.34(+0.31%)
Dec 15, 2020
2049
2084
2021
2068
39,296
+25.54(+1.25%)
Dec 14, 2020
2033
2094
2033
2043
34,106
+24.90(+1.23%)
Dec 11, 2020
2015
2033
2003
2018
28,761
+0.96(+0.05%)
Dec 10, 2020
1976
2069
1965
2017
41,195
+35.62(+1.80%)
Dec 09, 2020
1990
2024
1958
1981
25,995
-9.08(-0.46%)
Dec 08, 2020
1986
1994
1956
1990
37,875
-13.53(-0.68%)
Dec 07, 2020
2011
2037
1985
2004
23,289
-6.64(-0.33%)
Dec 04, 2020
1981
2019
1981
2010
47,760
+44.56(+2.27%)
Dec 03, 2020
1952
2000
1950
1966
51,442
+23.23(+1.20%)
Dec 02, 2020
1920
1946
1909
1943
53,041
+15.50(+0.80%)
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
.