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 (%)
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%)
Jun 03, 2019
1053
1071
1053
1065
65,094
+10.15(+0.96%)
May 31, 2019
1058
1063
1051
1055
55,360
-10.87(-1.02%)
May 30, 2019
1061
1076
1052
1066
46,486
+6.88(+0.65%)
May 29, 2019
1072
1072
1049
1059
63,452
-17.13(-1.59%)
May 28, 2019
1066
1085
1061
1076
85,276
+11.43(+1.07%)
May 24, 2019
1078
1079
1065
1065
57,371
-9.43(-0.88%)
May 23, 2019
1067
1077
1065
1074
74,726
+0.69(+0.06%)
May 22, 2019
1073
1082
1067
1074
50,279
-1.80(-0.17%)
May 21, 2019
1065
1080
1059
1076
36,391
+13.59(+1.28%)
May 20, 2019
1070
1072
1061
1062
131,100
-12.57(-1.17%)
May 17, 2019
1059
1081
1059
1074
85,466
+10.94(+1.03%)
May 16, 2019
1049
1065
1049
1064
38,998
+15.42(+1.47%)
May 15, 2019
1037
1057
1037
1048
99,746
+5.31(+0.51%)
May 14, 2019
1018
1052
1018
1043
57,678
+27.86(+2.74%)
May 13, 2019
1018
1023
1007
1015
67,847
-13.37(-1.30%)
May 10, 2019
1032
1041
996.51
1028
74,757
-8.80(-0.85%)
May 09, 2019
1024
1045
1022
1037
129,168
+8.26(+0.80%)
May 08, 2019
1019
1039
1019
1029
133,217
+10.11(+0.99%)
May 07, 2019
1014
1023
1001
1019
62,123
-0.44(-0.04%)
May 06, 2019
1013
1020
1009
1019
98,968
-0.45(-0.04%)
May 03, 2019
996.85
1020
995.21
1020
96,070
+26.04(+2.62%)
May 02, 2019
985.06
995.27
979.90
993.62
78,933
+7.48(+0.76%)
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
.