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
UNCHANGED
Streaming Delayed 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 (%)
May 28, 2021
1720
1752
1720
1733
40,115
+17.76(+1.04%)
May 27, 2021
1717
1742
1698
1716
92,130
+2.35(+0.14%)
May 26, 2021
1766
1773
1689
1713
68,506
-47.36(-2.69%)
May 25, 2021
1722
1762
1710
1761
76,292
+37.79(+2.19%)
May 24, 2021
1695
1734
1691
1723
36,287
+33.08(+1.96%)
May 21, 2021
1709
1740
1674
1690
60,187
-12.32(-0.72%)
May 20, 2021
1650
1704
1644
1702
64,295
+63.69(+3.89%)
May 19, 2021
1605
1643
1596
1638
66,953
+20.70(+1.28%)
May 18, 2021
1638
1643
1615
1618
58,533
-16.92(-1.04%)
May 17, 2021
1662
1666
1614
1635
60,826
-24.66(-1.49%)
May 14, 2021
1654
1675
1648
1659
44,654
+13.28(+0.81%)
May 13, 2021
1637
1682
1637
1646
35,767
+12.48(+0.76%)
May 12, 2021
1645
1658
1633
1633
33,825
-24.90(-1.50%)
May 11, 2021
1640
1696
1639
1658
50,041
-2.89(-0.17%)
May 10, 2021
1687
1689
1655
1661
24,704
-13.10(-0.78%)
May 07, 2021
1652
1721
1651
1674
108,263
+49.12(+3.02%)
May 06, 2021
1635
1668
1604
1625
68,980
+6.25(+0.39%)
May 05, 2021
1661
1662
1619
1619
84,472
-51.61(-3.09%)
May 04, 2021
1725
1760
1665
1671
61,930
-51.70(-3.00%)
May 03, 2021
1722
1744
1716
1722
32,047
+15.74(+0.92%)
Apr 30, 2021
1705
1738
1681
1707
58,633
-12.05(-0.70%)
Apr 29, 2021
1718
1754
1713
1719
28,222
-0.54(-0.03%)
Apr 28, 2021
1702
1724
1691
1719
20,438
+14.13(+0.83%)
Apr 27, 2021
1744
1757
1690
1705
35,361
-39.67(-2.27%)
Apr 26, 2021
1767
1769
1741
1745
32,582
-15.39(-0.87%)
Apr 23, 2021
1766
1766
1748
1760
22,971
-6.04(-0.34%)
Apr 22, 2021
1764
1778
1758
1766
44,346
+6.08(+0.35%)
Apr 21, 2021
1732
1774
1717
1760
37,852
+27.28(+1.57%)
Apr 20, 2021
1734
1752
1728
1733
19,313
+3.73(+0.22%)
Apr 19, 2021
1724
1736
1714
1729
19,067
+2.46(+0.14%)
Apr 16, 2021
1731
1735
1708
1727
30,628
+6.58(+0.38%)
Apr 15, 2021
1704
1732
1704
1720
14,960
+22.61(+1.33%)
Apr 14, 2021
1712
1728
1694
1697
37,989
-5.69(-0.33%)
Apr 13, 2021
1693
1710
1681
1703
32,638
+6.99(+0.41%)
Apr 12, 2021
1709
1725
1688
1696
39,495
-7.38(-0.43%)
Apr 09, 2021
1713
1713
1680
1703
55,067
+2.83(+0.17%)
Apr 08, 2021
1691
1706
1686
1701
39,120
+4.53(+0.27%)
Apr 07, 2021
1742
1742
1684
1696
29,545
-39.06(-2.25%)
Apr 06, 2021
1773
1781
1727
1735
47,814
-45.19(-2.54%)
Apr 05, 2021
1740
1785
1734
1780
44,066
+36.34(+2.08%)
Apr 01, 2021
1758
1758
1708
1744
79,087
+0.88(+0.05%)
Mar 31, 2021
1683
1754
1672
1743
71,303
+55.19(+3.27%)
Mar 30, 2021
1718
1724
1676
1688
33,352
-31.75(-1.85%)
Mar 29, 2021
1726
1738
1706
1720
51,784
+1.61(+0.09%)
Mar 26, 2021
1720
1729
1676
1718
61,990
+7.97(+0.47%)
Mar 25, 2021
1668
1719
1666
1710
95,221
+27.19(+1.62%)
Mar 24, 2021
1712
1728
1668
1683
71,560
-42.95(-2.49%)
Mar 23, 2021
1731
1774
1721
1726
63,999
-16.63(-0.95%)
Mar 22, 2021
1677
1766
1677
1742
77,906
+67.25(+4.01%)
Mar 19, 2021
1712
1730
1674
1675
88,317
-42.40(-2.47%)
Mar 18, 2021
1720
1754
1700
1718
52,847
-20.25(-1.17%)
Mar 17, 2021
1772
1776
1717
1738
42,414
-22.08(-1.25%)
Mar 16, 2021
1772
1776
1754
1760
19,148
-12.06(-0.68%)
Mar 15, 2021
1785
1789
1754
1772
48,770
-6.67(-0.37%)
Mar 12, 2021
1719
1779
1717
1779
45,942
+47.29(+2.73%)
Mar 11, 2021
1760
1768
1722
1731
39,482
-12.53(-0.72%)
Mar 10, 2021
1748
1759
1742
1744
25,282
+9.25(+0.53%)
Mar 09, 2021
1759
1759
1726
1735
51,410
-9.01(-0.52%)
Mar 08, 2021
1738
1786
1728
1744
80,648
+27.62(+1.61%)
Mar 05, 2021
1696
1735
1667
1716
65,556
+28.52(+1.69%)
Mar 04, 2021
1671
1704
1649
1688
85,172
+22.90(+1.38%)
Mar 03, 2021
1716
1717
1621
1665
123,682
-71.28(-4.11%)
Mar 02, 2021
1805
1805
1731
1736
155,190
-98.78(-5.38%)
Mar 01, 2021
1837
1856
1819
1835
22,084
+9.14(+0.50%)
Feb 26, 2021
1888
1888
1813
1826
40,697
-40.88(-2.19%)
Feb 25, 2021
1896
1913
1856
1866
92,629
-50.69(-2.64%)
Feb 24, 2021
1905
1930
1887
1917
29,308
+13.40(+0.70%)
Feb 23, 2021
1890
1922
1869
1904
39,023
+0.82(+0.04%)
Feb 22, 2021
1932
1935
1901
1903
34,359
-39.15(-2.02%)
Feb 19, 2021
1978
1985
1940
1942
23,285
-26.69(-1.36%)
Feb 18, 2021
2003
2009
1967
1969
18,388
-37.22(-1.86%)
Feb 17, 2021
1953
2021
1953
2006
33,774
+47.70(+2.44%)
Feb 16, 2021
1960
1961
1944
1958
21,973
-2.61(-0.13%)
Feb 12, 2021
1948
1961
1940
1961
17,726
+2.14(+0.11%)
Feb 11, 2021
1998
1998
1944
1959
38,662
-27.65(-1.39%)
Feb 10, 2021
1982
2003
1970
1986
26,919
+0.02(+0.00%)
Feb 09, 2021
1939
1986
1928
1986
28,005
+20.78(+1.06%)
Feb 08, 2021
1979
1979
1947
1966
19,773
+0.82(+0.04%)
Feb 05, 2021
1964
1996
1960
1965
15,542
+1.16(+0.06%)
Feb 04, 2021
1950
1965
1939
1964
18,639
+8.66(+0.44%)
Feb 03, 2021
1963
1976
1936
1955
39,768
-25.64(-1.29%)
Feb 02, 2021
1928
1990
1928
1981
38,727
+61.66(+3.21%)
Feb 01, 2021
1916
1933
1899
1919
28,899
+14.51(+0.76%)
Jan 29, 2021
1921
1952
1875
1904
70,992
-47.01(-2.41%)
Jan 28, 2021
1837
1970
1837
1951
43,642
+128.83(+7.07%)
Jan 27, 2021
1897
1897
1823
1823
43,874
-106.57(-5.52%)
Jan 26, 2021
1963
1974
1912
1929
21,877
-40.06(-2.03%)
Jan 25, 2021
1952
1976
1947
1969
37,980
+21.95(+1.13%)
Jan 22, 2021
1934
1954
1934
1947
31,295
-6.26(-0.32%)
Jan 21, 2021
1951
1976
1951
1954
40,190
+7.03(+0.36%)
Jan 20, 2021
1922
1960
1922
1947
50,655
+41.99(+2.20%)
Jan 19, 2021
1913
1913
1897
1905
29,851
+13.67(+0.72%)
Jan 15, 2021
1877
1902
1877
1891
52,614
+2.91(+0.15%)
Jan 14, 2021
1887
1901
1874
1888
46,484
+5.05(+0.27%)
Jan 13, 2021
1900
1910
1874
1883
69,930
-23.91(-1.25%)
Jan 12, 2021
1965
1967
1890
1907
59,279
-55.09(-2.81%)
Jan 11, 2021
1946
1968
1946
1962
28,872
-3.82(-0.19%)
Jan 08, 2021
2003
2004
1952
1966
58,180
-33.93(-1.70%)
Jan 07, 2021
1993
2017
1993
2000
60,940
+4.76(+0.24%)
Jan 06, 2021
1990
2013
1985
1995
58,439
-14.28(-0.71%)
Jan 05, 2021
2046
2064
1992
2009
50,588
-40.21(-1.96%)
Jan 04, 2021
2126
2126
2038
2049
43,476
-71.89(-3.39%)
Dec 31, 2020
2121
2121
2121
40,420
-21.44(-1.00%)
Dec 30, 2020
2197
2216
2136
2143
40,420
-41.44(-1.90%)
Dec 29, 2020
2167
2187
2154
2184
26,947
+27.25(+1.26%)
Dec 28, 2020
2170
2181
2157
2157
33,029
+4.07(+0.19%)
Dec 24, 2020
2124
2173
2124
2153
16,382
+25.14(+1.18%)
Dec 23, 2020
2130
2144
2113
2128
30,206
-10.44(-0.49%)
Dec 22, 2020
2103
2144
2103
2138
28,150
+30.49(+1.45%)
Dec 21, 2020
2097
2127
2045
2108
52,745
-23.26(-1.09%)
Dec 18, 2020
2114
2139
2095
2131
65,846
+31.67(+1.51%)
Dec 17, 2020
2076
2099
2070
2099
33,294
+25.80(+1.24%)
Dec 16, 2020
2077
2105
2050
2073
41,015
+6.34(+0.31%)
Dec 15, 2020
2048
2083
2020
2067
39,314
+25.53(+1.25%)
Dec 14, 2020
2032
2093
2032
2042
34,122
+24.88(+1.23%)
Dec 11, 2020
2014
2032
2002
2017
28,775
+0.96(+0.05%)
Dec 10, 2020
1975
2068
1964
2016
41,215
+35.61(+1.80%)
Dec 09, 2020
1989
2023
1957
1980
26,007
-9.08(-0.46%)
Dec 08, 2020
1985
1993
1955
1989
37,893
-13.52(-0.68%)
Dec 07, 2020
2010
2036
1984
2003
23,300
-6.64(-0.33%)
Dec 04, 2020
1980
2018
1980
2009
47,783
+44.54(+2.27%)
Dec 03, 2020
1951
1999
1949
1965
51,467
+23.22(+1.20%)
Dec 02, 2020
1919
1945
1908
1942
53,066
+15.50(+0.80%)
Dec 01, 2020
1903
1935
1854
1926
42,725
+40.07(+2.12%)
Nov 30, 2020
1872
1899
1872
1886
49,918
+17.72(+0.95%)
Nov 27, 2020
1896
1896
1865
1868
11,657
-17.08(-0.91%)
Nov 25, 2020
1869
1892
1851
1885
43,162
+4.75(+0.25%)
Nov 24, 2020
1870
1891
1860
1881
41,460
+16.18(+0.87%)
Nov 23, 2020
1917
1917
1859
1864
30,098
-46.72(-2.44%)
Nov 20, 2020
1882
1933
1882
1911
23,763
+23.85(+1.26%)
Nov 19, 2020
1871
1908
1870
1887
31,236
+3.22(+0.17%)
Nov 18, 2020
1931
1931
1868
1884
34,551
-28.42(-1.49%)
Nov 17, 2020
1921
1935
1902
1913
41,606
-9.75(-0.51%)
Nov 16, 2020
1903
1928
1903
1922
27,579
+35.93(+1.90%)
Nov 13, 2020
1816
1887
1816
1886
36,066
+89.45(+4.98%)
Nov 12, 2020
1798
1817
1779
1797
39,403
-3.78(-0.21%)
Nov 11, 2020
1799
1818
1788
1801
21,387
+7.77(+0.43%)
Nov 10, 2020
1804
1833
1769
1793
44,074
-6.44(-0.36%)
Nov 09, 2020
1899
1899
1788
1799
29,863
-42.03(-2.28%)
Nov 06, 2020
1902
1912
1838
1841
43,847
-16.30(-0.88%)
Nov 05, 2020
1834
1866
1815
1858
49,723
+50.34(+2.79%)
Nov 04, 2020
1710
1832
1710
1807
29,917
+100.28(+5.87%)
Nov 03, 2020
1695
1740
1690
1707
33,473
+32.62(+1.95%)
Nov 02, 2020
1665
1679
1637
1674
43,472
+27.38(+1.66%)
Oct 30, 2020
1634
1652
1607
1647
37,748
+9.64(+0.59%)
Oct 29, 2020
1639
1660
1634
1637
37,014
+0.14(+0.01%)
Oct 28, 2020
1648
1670
1624
1637
45,210
-30.35(-1.82%)
Oct 27, 2020
1684
1685
1651
1668
47,282
-27.96(-1.65%)
Oct 26, 2020
1801
1801
1687
1696
42,105
-118.27(-6.52%)
Oct 23, 2020
1888
1888
1795
1814
35,750
-71.42(-3.79%)
Oct 22, 2020
1817
1913
1817
1885
75,143
+80.84(+4.48%)
Oct 21, 2020
1717
1827
1717
1804
72,633
+92.06(+5.38%)
Oct 20, 2020
1706
1740
1701
1712
42,407
+13.71(+0.81%)
Oct 19, 2020
1737
1741
1699
1699
46,589
-27.45(-1.59%)
Oct 16, 2020
1751
1767
1726
1726
41,323
-22.18(-1.27%)
Oct 15, 2020
1732
1754
1732
1748
33,281
-15.89(-0.90%)
Oct 14, 2020
1786
1809
1760
1764
25,803
-14.25(-0.80%)
Oct 13, 2020
1744
1796
1715
1778
41,866
+29.79(+1.70%)
Oct 12, 2020
1758
1758
1723
1749
29,741
+2.68(+0.15%)
Oct 09, 2020
1752
1752
1731
1746
22,712
+5.45(+0.31%)
Oct 08, 2020
1771
1774
1729
1741
38,222
-18.74(-1.07%)
Oct 07, 2020
1766
1787
1746
1759
28,562
+4.56(+0.26%)
Oct 06, 2020
1759
1766
1737
1755
35,816
+7.02(+0.40%)
Oct 05, 2020
1774
1788
1743
1748
50,601
-3.45(-0.20%)
Oct 02, 2020
1753
1761
1730
1751
39,641
-9.46(-0.54%)
Oct 01, 2020
1798
1799
1750
1761
54,982
-32.52(-1.81%)
Sep 30, 2020
1710
1797
1710
1793
83,512
+76.49(+4.46%)
Sep 29, 2020
1712
1760
1712
1717
55,594
+40.25(+2.40%)
Sep 28, 2020
1684
1694
1663
1676
36,380
+5.46(+0.33%)
Sep 25, 2020
1605
1695
1604
1671
38,063
+55.03(+3.41%)
Sep 24, 2020
1639
1639
1611
1616
22,763
-32.20(-1.95%)
Sep 23, 2020
1671
1676
1643
1648
29,002
-25.13(-1.50%)
Sep 22, 2020
1657
1683
1657
1673
29,421
+31.29(+1.91%)
Sep 21, 2020
1618
1654
1618
1642
25,386
-5.50(-0.33%)
Sep 18, 2020
1685
1698
1626
1647
97,578
-37.09(-2.20%)
Sep 17, 2020
1712
1735
1678
1684
37,230
-52.20(-3.01%)
Sep 16, 2020
1757
1765
1727
1737
17,293
-6.54(-0.38%)
Sep 15, 2020
1722
1748
1716
1743
37,912
+31.71(+1.85%)
Sep 14, 2020
1702
1724
1700
1712
22,702
+24.02(+1.42%)
Sep 11, 2020
1702
1721
1667
1688
34,173
-13.03(-0.77%)
Sep 10, 2020
1734
1755
1700
1701
31,086
-32.35(-1.87%)
Sep 09, 2020
1718
1761
1718
1733
32,454
+28.39(+1.67%)
Sep 08, 2020
1729
1754
1704
1704
38,768
-50.16(-2.86%)
Sep 04, 2020
1807
1807
1729
1755
44,583
-39.08(-2.18%)
Sep 03, 2020
1747
1811
1747
1794
55,679
+33.85(+1.92%)
Sep 02, 2020
1750
1778
1748
1760
40,729
+15.66(+0.90%)
Sep 01, 2020
1750
1754
1729
1744
35,801
-5.98(-0.34%)
Aug 31, 2020
1762
1771
1729
1750
47,740
-14.99(-0.85%)
Aug 28, 2020
1788
1809
1762
1765
29,231
-11.58(-0.65%)
Aug 27, 2020
1726
1788
1726
1777
51,572
+62.56(+3.65%)
Aug 26, 2020
1734
1749
1703
1714
35,364
-25.68(-1.48%)
Aug 25, 2020
1759
1771
1736
1740
35,088
-11.65(-0.67%)
Aug 24, 2020
1749
1757
1732
1752
28,465
+14.68(+0.85%)
Aug 21, 2020
1752
1764
1722
1737
47,211
-28.90(-1.64%)
Aug 20, 2020
1762
1782
1759
1766
36,136
-16.13(-0.91%)
Aug 19, 2020
1826
1826
1775
1782
34,147
-34.45(-1.90%)
Aug 18, 2020
1844
1859
1808
1816
24,201
-17.24(-0.94%)
Aug 17, 2020
1791
1859
1791
1834
50,043
+57.38(+3.23%)
Aug 14, 2020
1794
1816
1773
1776
25,901
-14.86(-0.83%)
Aug 13, 2020
1768
1802
1753
1791
36,418
+19.68(+1.11%)
Aug 12, 2020
1794
1809
1768
1771
27,270
-0.86(-0.05%)
Aug 11, 2020
1824
1836
1770
1772
32,357
-41.64(-2.30%)
Aug 10, 2020
1819
1823
1791
1814
33,271
-1.99(-0.11%)
Aug 07, 2020
1770
1824
1770
1816
61,805
+71.15(+4.08%)
Aug 06, 2020
1727
1758
1717
1745
41,800
-0.39(-0.02%)
Aug 05, 2020
1755
1755
1705
1745
45,328
-11.63(-0.66%)
Aug 04, 2020
1759
1785
1736
1757
38,548
-12.09(-0.68%)
Aug 03, 2020
1724
1800
1724
1769
38,505
+37.85(+2.19%)
Jul 31, 2020
1692
1733
1680
1731
54,118
+44.97(+2.67%)
Jul 30, 2020
1677
1699
1670
1686
22,463
+6.85(+0.41%)
Jul 29, 2020
1682
1691
1649
1679
18,702
+1.64(+0.10%)
Jul 28, 2020
1713
1714
1678
1678
18,765
-36.07(-2.10%)
Jul 27, 2020
1708
1714
1705
1714
18,812
+6.37(+0.37%)
Jul 24, 2020
1680
1720
1680
1707
17,899
+22.39(+1.33%)
Jul 23, 2020
1713
1728
1673
1685
22,661
-33.07(-1.93%)
Jul 22, 2020
1708
1718
1704
1718
24,294
+6.40(+0.37%)
Jul 21, 2020
1697
1715
1691
1712
24,992
+18.35(+1.08%)
Jul 20, 2020
1711
1730
1681
1693
34,615
-12.62(-0.74%)
Jul 17, 2020
1700
1737
1688
1706
38,851
+12.32(+0.73%)
Jul 16, 2020
1688
1700
1657
1693
33,654
+6.56(+0.39%)
Jul 15, 2020
1677
1695
1665
1687
28,696
+25.04(+1.51%)
Jul 14, 2020
1639
1666
1603
1662
44,944
+27.30(+1.67%)
Jul 13, 2020
1694
1701
1622
1635
34,574
-46.69(-2.78%)
Jul 10, 2020
1668
1694
1654
1681
25,901
-2.68(-0.16%)
Jul 09, 2020
1709
1709
1681
1684
23,434
-14.23(-0.84%)
Jul 08, 2020
1695
1723
1683
1698
43,641
+8.14(+0.48%)
Jul 07, 2020
1684
1724
1681
1690
33,303
-5.88(-0.35%)
Jul 06, 2020
1700
1711
1682
1696
31,533
+11.73(+0.70%)
Jul 02, 2020
1705
1710
1671
1684
36,324
-4.50(-0.27%)
Jul 01, 2020
1683
1696
1673
1689
33,460
+2.99(+0.18%)
Jun 30, 2020
1680
1702
1664
1686
41,108
+16.95(+1.02%)
Jun 29, 2020
1634
1671
1624
1669
32,779
+40.67(+2.50%)
Jun 26, 2020
1660
1664
1624
1628
99,183
-31.36(-1.89%)
Jun 25, 2020
1665
1673
1632
1659
35,159
-5.65(-0.34%)
Jun 24, 2020
1682
1682
1623
1665
49,177
-25.44(-1.50%)
Jun 23, 2020
1713
1716
1682
1691
30,443
-17.78(-1.04%)
Jun 22, 2020
1691
1717
1682
1708
35,609
-1.28(-0.07%)
Jun 19, 2020
1738
1738
1692
1710
96,024
-24.50(-1.41%)
Jun 18, 2020
1702
1741
1702
1734
34,398
+11.47(+0.67%)
Jun 17, 2020
1726
1762
1712
1723
44,112
+7.17(+0.42%)
Jun 16, 2020
1695
1732
1675
1715
35,213
+64.78(+3.92%)
Jun 15, 2020
1615
1711
1615
1651
57,476
+11.67(+0.71%)
Jun 12, 2020
1666
1668
1607
1639
60,331
+10.82(+0.66%)
Jun 11, 2020
1668
1714
1628
1628
46,092
-83.72(-4.89%)
Jun 10, 2020
1720
1720
1674
1712
48,965
+2.77(+0.16%)
Jun 09, 2020
1708
1717
1702
1709
37,384
-9.96(-0.58%)
Jun 08, 2020
1670
1722
1653
1719
46,212
+64.75(+3.91%)
Jun 05, 2020
1681
1700
1649
1654
97,182
-20.95(-1.25%)
Jun 04, 2020
1721
1733
1661
1675
54,952
-66.73(-3.83%)
Jun 03, 2020
1769
1773
1738
1742
40,408
-37.44(-2.10%)
Jun 02, 2020
1794
1795
1757
1779
44,440
-9.34(-0.52%)
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
.