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 (%)
Apr 30, 2020
1863
1870
1812
1815
82,108
-44.74(-2.41%)
Apr 29, 2020
1774
1867
1772
1860
58,136
+99.54(+5.65%)
Apr 28, 2020
1783
1807
1733
1761
44,540
-2.88(-0.16%)
Apr 27, 2020
1750
1808
1750
1763
53,655
+41.90(+2.43%)
Apr 24, 2020
1645
1745
1622
1722
92,935
+64.75(+3.91%)
Apr 23, 2020
1638
1671
1610
1657
63,584
+27.32(+1.68%)
Apr 22, 2020
1594
1646
1594
1630
62,339
+77.64(+5.00%)
Apr 21, 2020
1680
1680
1548
1552
107,298
-140.52(-8.30%)
Apr 20, 2020
1613
1700
1613
1692
112,995
+8.01(+0.48%)
Apr 17, 2020
1597
1689
1597
1684
71,545
+40.90(+2.49%)
Apr 16, 2020
1638
1677
1620
1643
42,688
+29.96(+1.86%)
Apr 15, 2020
1625
1652
1613
1614
24,993
-27.38(-1.67%)
Apr 14, 2020
1600
1642
1584
1641
24,652
+71.22(+4.54%)
Apr 13, 2020
1618
1628
1540
1570
20,407
-47.73(-2.95%)
Apr 09, 2020
1637
1682
1600
1617
62,589
+18.72(+1.17%)
Apr 08, 2020
1612
1637
1596
1599
26,777
-3.59(-0.22%)
Apr 07, 2020
1590
1637
1576
1602
68,183
+39.99(+2.56%)
Apr 06, 2020
1509
1575
1483
1562
40,518
+104.18(+7.14%)
Apr 03, 2020
1514
1514
1431
1458
34,244
-65.16(-4.28%)
Apr 02, 2020
1434
1533
1413
1523
39,955
+60.86(+4.16%)
Apr 01, 2020
1499
1546
1419
1462
29,692
-97.84(-6.27%)
Mar 31, 2020
1562
1606
1539
1560
57,295
-9.01(-0.57%)
Mar 30, 2020
1407
1578
1407
1569
32,033
+176.65(+12.68%)
Mar 27, 2020
1380
1408
1358
1393
36,036
-25.09(-1.77%)
Mar 26, 2020
1368
1429
1368
1418
23,718
+100.27(+7.61%)
Mar 25, 2020
1328
1370
1267
1317
45,776
+8.93(+0.68%)
Mar 24, 2020
1245
1327
1243
1308
43,337
+104.56(+8.68%)
Mar 23, 2020
1210
1239
1145
1204
72,410
-2.27(-0.19%)
Mar 20, 2020
1179
1235
1179
1206
87,350
+23.24(+1.96%)
Mar 19, 2020
1102
1236
1079
1183
54,927
+80.19(+7.27%)
Mar 18, 2020
1093
1161
978.84
1103
61,124
-63.81(-5.47%)
Mar 17, 2020
1152
1184
1088
1167
62,203
+41.48(+3.69%)
Mar 16, 2020
1148
1212
1114
1125
50,430
-182.57(-13.96%)
Mar 13, 2020
1285
1315
1161
1308
65,855
+73.93(+5.99%)
Mar 12, 2020
1338
1385
1234
1234
57,406
-181.87(-12.85%)
Mar 11, 2020
1466
1490
1399
1416
29,530
-89.75(-5.96%)
Mar 10, 2020
1421
1505
1376
1505
55,663
+104.83(+7.49%)
Mar 09, 2020
1413
1477
1401
1401
30,938
-116.93(-7.71%)
Mar 06, 2020
1526
1553
1485
1517
39,724
-37.78(-2.43%)
Mar 05, 2020
1568
1631
1551
1555
37,179
-25.31(-1.60%)
Mar 04, 2020
1553
1613
1546
1581
39,254
+50.95(+3.33%)
Mar 03, 2020
1502
1560
1494
1530
42,073
-12.87(-0.83%)
Mar 02, 2020
1498
1552
1475
1542
46,312
+49.60(+3.32%)
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%)
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
.