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
)
386.70
+2.97 (+0.77%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2020
1772
1804
1713
1793
354,763
+33.99(+1.93%)
May 28, 2020
1771
1782
1739
1759
77,501
+9.62(+0.55%)
May 27, 2020
1694
1756
1616
1749
100,094
+49.99(+2.94%)
May 26, 2020
1722
1722
1684
1699
39,418
+11.77(+0.70%)
May 22, 2020
1732
1734
1683
1688
42,201
-56.80(-3.26%)
May 21, 2020
1734
1751
1701
1744
47,774
+21.85(+1.27%)
May 20, 2020
1723
1797
1687
1723
116,727
-48.62(-2.75%)
May 19, 2020
1791
1830
1708
1771
68,659
-60.65(-3.31%)
May 18, 2020
1763
1862
1763
1832
33,377
+90.06(+5.17%)
May 15, 2020
1713
1760
1682
1742
53,632
-8.07(-0.46%)
May 14, 2020
1770
1795
1729
1750
27,276
-24.13(-1.36%)
May 13, 2020
1811
1835
1720
1774
41,579
-22.44(-1.25%)
May 12, 2020
1940
1940
1796
1796
40,470
-16.40(-0.90%)
May 11, 2020
1751
1861
1751
1813
69,119
+62.26(+3.56%)
May 08, 2020
1848
1852
1747
1751
90,722
-63.31(-3.49%)
May 07, 2020
1856
1876
1814
1814
29,638
-13.41(-0.73%)
May 06, 2020
1839
1873
1817
1827
34,893
+5.51(+0.30%)
May 05, 2020
1751
1822
1751
1822
28,523
+43.92(+2.47%)
May 04, 2020
1770
1781
1743
1778
28,604
+11.13(+0.63%)
May 01, 2020
1776
1785
1730
1767
25,710
-48.72(-2.68%)
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%)
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%)
Dec 02, 2019
1450
1452
1427
1448
29,313
-7.43(-0.51%)
Nov 29, 2019
1451
1461
1439
1455
16,985
+2.31(+0.16%)
Nov 27, 2019
1469
1469
1439
1453
29,223
-2.16(-0.15%)
Nov 26, 2019
1454
1464
1446
1455
52,628
-1.75(-0.12%)
Nov 25, 2019
1456
1488
1442
1457
41,519
+0.91(+0.06%)
Nov 22, 2019
1455
1469
1441
1456
24,792
+2.29(+0.16%)
Nov 21, 2019
1462
1470
1441
1453
26,302
-13.46(-0.92%)
Nov 20, 2019
1465
1480
1461
1467
38,168
+3.74(+0.26%)
Nov 19, 2019
1439
1474
1439
1463
26,369
+24.54(+1.71%)
Nov 18, 2019
1395
1441
1395
1439
27,990
+42.14(+3.02%)
Nov 15, 2019
1426
1426
1368
1396
49,872
-29.67(-2.08%)
Nov 14, 2019
1420
1426
1411
1426
20,535
+6.68(+0.47%)
Nov 13, 2019
1409
1429
1409
1419
27,357
+7.75(+0.55%)
Nov 12, 2019
1399
1415
1382
1412
43,570
+14.50(+1.04%)
Nov 11, 2019
1342
1397
1342
1397
38,507
+48.50(+3.60%)
Nov 08, 2019
1296
1360
1296
1349
23,879
+65.12(+5.07%)
Nov 07, 2019
1273
1286
1262
1284
38,818
+12.81(+1.01%)
Nov 06, 2019
1261
1275
1259
1271
26,318
+11.61(+0.92%)
Nov 05, 2019
1259
1266
1247
1259
25,554
+2.25(+0.18%)
Nov 04, 2019
1269
1278
1254
1257
34,943
-15.41(-1.21%)
Nov 01, 2019
1259
1281
1259
1272
28,528
+17.91(+1.43%)
Oct 31, 2019
1259
1268
1253
1254
24,440
-6.08(-0.48%)
Oct 30, 2019
1245
1260
1238
1260
17,222
+14.25(+1.14%)
Oct 29, 2019
1241
1256
1239
1246
19,491
+2.83(+0.23%)
Oct 28, 2019
1241
1261
1241
1243
15,752
+4.29(+0.35%)
Oct 25, 2019
1225
1250
1225
1239
17,222
+15.56(+1.27%)
Oct 24, 2019
1226
1228
1216
1224
14,741
+0.59(+0.05%)
Oct 23, 2019
1223
1229
1215
1223
17,899
+0.86(+0.07%)
Oct 22, 2019
1222
1228
1215
1222
18,590
+2.89(+0.24%)
Oct 21, 2019
1232
1239
1215
1219
18,087
-8.28(-0.67%)
Oct 18, 2019
1232
1234
1223
1227
15,849
-6.67(-0.54%)
Oct 17, 2019
1227
1236
1227
1234
16,801
+12.33(+1.01%)
Oct 16, 2019
1212
1224
1195
1222
24,358
+7.97(+0.66%)
Oct 15, 2019
1211
1217
1204
1214
17,871
+1.46(+0.12%)
Oct 14, 2019
1217
1217
1206
1212
21,258
-4.09(-0.34%)
Oct 11, 2019
1220
1225
1212
1216
40,362
+1.17(+0.10%)
Oct 10, 2019
1212
1222
1207
1215
14,643
+3.70(+0.31%)
Oct 09, 2019
1197
1213
1192
1212
25,721
+21.74(+1.83%)
Oct 08, 2019
1189
1196
1180
1190
19,360
-4.81(-0.40%)
Oct 07, 2019
1203
1204
1195
1195
20,025
-11.53(-0.96%)
Oct 04, 2019
1200
1208
1200
1206
20,392
+9.48(+0.79%)
Oct 03, 2019
1194
1208
1190
1197
45,805
+5.09(+0.43%)
Oct 02, 2019
1203
1212
1192
1192
50,251
-14.18(-1.18%)
Oct 01, 2019
1191
1212
1185
1206
49,391
+18.31(+1.54%)
Sep 30, 2019
1185
1196
1179
1187
17,269
+4.74(+0.40%)
Sep 27, 2019
1184
1186
1171
1183
43,744
+0.17(+0.01%)
Sep 26, 2019
1185
1189
1175
1183
27,450
-4.96(-0.42%)
Sep 25, 2019
1186
1193
1178
1188
39,194
+1.50(+0.13%)
Sep 24, 2019
1193
1195
1182
1186
35,027
+0.11(+0.01%)
Sep 23, 2019
1174
1193
1168
1186
38,427
+9.87(+0.84%)
Sep 20, 2019
1165
1178
1151
1176
81,993
+11.34(+0.97%)
Sep 19, 2019
1184
1186
1161
1165
35,636
-16.70(-1.41%)
Sep 18, 2019
1183
1192
1172
1181
30,081
-5.69(-0.48%)
Sep 17, 2019
1174
1198
1174
1187
34,976
+14.66(+1.25%)
Sep 16, 2019
1185
1186
1166
1172
39,224
-14.91(-1.26%)
Sep 13, 2019
1187
1194
1183
1187
22,083
+1.92(+0.16%)
Sep 12, 2019
1201
1203
1183
1185
31,589
-13.70(-1.14%)
Sep 11, 2019
1205
1207
1188
1199
33,263
-1.62(-0.13%)
Sep 10, 2019
1216
1216
1184
1201
52,481
-22.17(-1.81%)
Sep 09, 2019
1242
1249
1220
1223
50,514
-15.55(-1.26%)
Sep 06, 2019
1242
1247
1234
1238
44,589
-0.07(-0.01%)
Sep 05, 2019
1248
1251
1228
1239
63,189
+0.78(+0.06%)
Sep 04, 2019
1240
1244
1227
1238
59,128
+8.10(+0.66%)
Sep 03, 2019
1220
1239
1216
1230
64,975
+1.56(+0.13%)
Aug 30, 2019
1224
1239
1220
1228
23,456
+8.48(+0.70%)
Aug 29, 2019
1216
1222
1206
1220
28,327
+15.28(+1.27%)
Aug 28, 2019
1205
1211
1202
1204
41,938
-4.94(-0.41%)
Aug 27, 2019
1204
1222
1204
1209
45,215
+12.34(+1.03%)
Aug 26, 2019
1188
1198
1188
1197
38,658
+14.74(+1.25%)
Aug 23, 2019
1207
1220
1182
1182
39,728
-25.20(-2.09%)
Aug 22, 2019
1205
1213
1197
1207
43,756
+4.95(+0.41%)
Aug 21, 2019
1196
1206
1183
1202
53,029
+8.95(+0.75%)
Aug 20, 2019
1187
1203
1182
1193
51,433
+3.03(+0.25%)
Aug 19, 2019
1189
1199
1185
1190
76,379
+7.67(+0.65%)
Aug 16, 2019
1178
1195
1178
1183
67,745
+9.06(+0.77%)
Aug 15, 2019
1178
1188
1170
1174
47,355
-4.42(-0.38%)
Aug 14, 2019
1186
1194
1173
1178
67,554
-13.52(-1.13%)
Aug 13, 2019
1179
1192
1178
1192
64,847
+10.35(+0.88%)
Aug 12, 2019
1187
1189
1169
1181
31,081
-9.03(-0.76%)
Aug 09, 2019
1185
1201
1185
1190
53,667
+4.06(+0.34%)
Aug 08, 2019
1092
1198
1092
1186
139,494
+51.66(+4.55%)
Aug 07, 2019
1143
1149
1126
1135
62,036
-13.12(-1.14%)
Aug 06, 2019
1108
1150
1105
1148
62,959
+43.78(+3.97%)
Aug 05, 2019
1114
1117
1098
1104
62,323
-21.85(-1.94%)
Aug 02, 2019
1136
1141
1115
1126
56,313
-13.47(-1.18%)
Aug 01, 2019
1147
1163
1139
1139
55,049
-10.24(-0.89%)
Jul 31, 2019
1167
1176
1144
1150
42,601
-14.49(-1.24%)
Jul 30, 2019
1148
1173
1147
1164
47,557
+14.91(+1.30%)
Jul 29, 2019
1151
1164
1146
1149
69,927
-1.76(-0.15%)
Jul 26, 2019
1152
1154
1142
1151
40,329
-0.76(-0.07%)
Jul 25, 2019
1142
1157
1136
1152
54,723
+9.32(+0.82%)
Jul 24, 2019
1126
1142
1111
1142
38,511
+15.54(+1.38%)
Jul 23, 2019
1139
1140
1120
1127
34,957
-9.26(-0.82%)
Jul 22, 2019
1146
1151
1136
1136
86,397
-7.24(-0.63%)
Jul 19, 2019
1151
1170
1139
1143
67,110
-5.74(-0.50%)
Jul 18, 2019
1148
1154
1146
1149
31,735
-6.14(-0.53%)
Jul 17, 2019
1155
1160
1144
1155
29,438
-1.23(-0.11%)
Jul 16, 2019
1163
1164
1153
1156
28,059
-6.88(-0.59%)
Jul 15, 2019
1161
1175
1156
1163
14,921
-0.17(-0.01%)
Jul 12, 2019
1152
1168
1147
1163
42,658
+13.18(+1.15%)
Jul 11, 2019
1155
1163
1148
1150
69,963
-1.07(-0.09%)
Jul 10, 2019
1153
1157
1146
1151
36,563
+0.71(+0.06%)
Jul 09, 2019
1143
1152
1136
1151
97,549
+3.45(+0.30%)
Jul 08, 2019
1149
1154
1144
1147
51,282
-4.11(-0.36%)
Jul 05, 2019
1134
1151
1125
1151
90,927
+13.98(+1.23%)
Jul 03, 2019
1135
1150
1133
1137
30,591
+7.19(+0.64%)
Jul 02, 2019
1117
1130
1117
1130
57,000
+14.45(+1.30%)
Jul 01, 2019
1108
1125
1103
1116
70,917
+9.40(+0.85%)
Jun 28, 2019
1087
1111
1083
1106
96,748
+25.98(+2.40%)
Jun 27, 2019
1051
1083
1049
1080
98,729
+31.18(+2.97%)
Jun 26, 2019
1070
1070
1045
1049
53,171
-18.02(-1.69%)
Jun 25, 2019
1077
1084
1063
1067
93,366
-10.11(-0.94%)
Jun 24, 2019
1093
1094
1074
1077
48,287
-13.91(-1.27%)
Jun 21, 2019
1099
1102
1085
1091
97,172
-10.86(-0.99%)
Jun 20, 2019
1100
1109
1096
1102
61,979
+3.58(+0.33%)
Jun 19, 2019
1089
1101
1077
1098
86,239
+9.68(+0.89%)
Jun 18, 2019
1100
1112
1085
1089
51,308
-7.14(-0.65%)
Jun 17, 2019
1074
1102
1068
1096
63,539
+18.00(+1.67%)
Jun 14, 2019
1078
1084
1066
1078
102,464
-2.68(-0.25%)
Jun 13, 2019
1101
1101
1074
1081
67,509
-18.08(-1.65%)
Jun 12, 2019
1098
1104
1091
1099
36,377
-1.02(-0.09%)
Jun 11, 2019
1104
1108
1094
1100
59,529
-2.87(-0.26%)
Jun 10, 2019
1119
1119
1087
1103
55,277
-14.96(-1.34%)
Jun 07, 2019
1113
1127
1105
1117
29,638
+4.65(+0.42%)
Jun 06, 2019
1102
1115
1102
1113
38,483
+11.09(+1.01%)
Jun 05, 2019
1089
1106
1089
1102
57,328
+15.15(+1.39%)
Jun 04, 2019
1075
1090
1072
1087
45,831
+21.15(+1.99%)
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
.