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
)
359.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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%)
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
.