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 (%)
Aug 30, 2019
1224
1238
1219
1228
23,468
+8.47(+0.69%)
Aug 29, 2019
1215
1221
1205
1219
28,341
+15.27(+1.27%)
Aug 28, 2019
1205
1210
1201
1204
41,958
-4.94(-0.41%)
Aug 27, 2019
1204
1221
1203
1209
45,237
+12.34(+1.03%)
Aug 26, 2019
1187
1198
1187
1196
38,676
+14.72(+1.25%)
Aug 23, 2019
1207
1220
1181
1182
39,747
-25.18(-2.09%)
Aug 22, 2019
1204
1213
1196
1207
43,777
+4.95(+0.41%)
Aug 21, 2019
1196
1205
1183
1202
53,054
+8.95(+0.75%)
Aug 20, 2019
1186
1202
1181
1193
51,457
+3.03(+0.25%)
Aug 19, 2019
1188
1199
1184
1190
76,416
+7.66(+0.65%)
Aug 16, 2019
1177
1194
1177
1182
67,777
+9.05(+0.77%)
Aug 15, 2019
1177
1187
1170
1173
47,377
-4.41(-0.37%)
Aug 14, 2019
1185
1194
1173
1178
67,586
-13.52(-1.14%)
Aug 13, 2019
1178
1192
1178
1191
64,877
+10.35(+0.88%)
Aug 12, 2019
1186
1189
1168
1181
31,096
-9.03(-0.76%)
Aug 09, 2019
1184
1200
1184
1190
53,692
+4.07(+0.34%)
Aug 08, 2019
1092
1197
1092
1186
139,560
+51.63(+4.55%)
Aug 07, 2019
1143
1149
1125
1134
62,066
-13.12(-1.14%)
Aug 06, 2019
1107
1150
1104
1147
62,989
+43.76(+3.97%)
Aug 05, 2019
1113
1116
1098
1103
62,353
-21.84(-1.94%)
Aug 02, 2019
1135
1141
1115
1125
56,340
-13.46(-1.18%)
Aug 01, 2019
1147
1162
1139
1139
55,075
-10.23(-0.89%)
Jul 31, 2019
1166
1175
1143
1149
42,621
-14.49(-1.25%)
Jul 30, 2019
1148
1173
1147
1163
47,579
+14.90(+1.30%)
Jul 29, 2019
1151
1164
1145
1149
69,960
-1.75(-0.15%)
Jul 26, 2019
1151
1154
1141
1150
40,348
-0.77(-0.07%)
Jul 25, 2019
1142
1156
1135
1151
54,749
+9.32(+0.82%)
Jul 24, 2019
1125
1142
1110
1142
38,529
+15.53(+1.38%)
Jul 23, 2019
1138
1140
1119
1126
34,974
-9.25(-0.81%)
Jul 22, 2019
1145
1151
1135
1135
86,438
-7.24(-0.63%)
Jul 19, 2019
1150
1170
1138
1143
67,142
-5.73(-0.50%)
Jul 18, 2019
1148
1153
1146
1148
31,750
-6.14(-0.53%)
Jul 17, 2019
1155
1160
1144
1155
29,452
-1.23(-0.11%)
Jul 16, 2019
1163
1164
1152
1156
28,072
-6.88(-0.59%)
Jul 15, 2019
1161
1175
1156
1163
14,929
-0.17(-0.01%)
Jul 12, 2019
1151
1168
1147
1163
42,678
+13.17(+1.15%)
Jul 11, 2019
1154
1162
1148
1150
69,996
-1.07(-0.09%)
Jul 10, 2019
1152
1157
1145
1151
36,580
+0.71(+0.06%)
Jul 09, 2019
1142
1151
1136
1150
97,595
+3.46(+0.30%)
Jul 08, 2019
1148
1153
1144
1147
51,306
-4.11(-0.36%)
Jul 05, 2019
1134
1151
1124
1151
90,970
+13.96(+1.23%)
Jul 03, 2019
1135
1149
1133
1137
30,605
+7.19(+0.64%)
Jul 02, 2019
1117
1130
1117
1130
57,027
+14.45(+1.30%)
Jul 01, 2019
1108
1124
1103
1115
70,951
+9.39(+0.85%)
Jun 28, 2019
1086
1110
1083
1106
96,794
+25.97(+2.41%)
Jun 27, 2019
1051
1082
1049
1080
98,776
+31.16(+2.97%)
Jun 26, 2019
1069
1069
1045
1049
53,196
-18.01(-1.69%)
Jun 25, 2019
1076
1083
1063
1067
93,411
-10.10(-0.94%)
Jun 24, 2019
1093
1094
1074
1077
48,310
-13.91(-1.28%)
Jun 21, 2019
1098
1102
1084
1091
97,218
-10.85(-0.99%)
Jun 20, 2019
1099
1108
1095
1101
62,008
+3.58(+0.33%)
Jun 19, 2019
1088
1101
1077
1098
86,280
+9.68(+0.89%)
Jun 18, 2019
1100
1111
1085
1088
51,332
-7.14(-0.65%)
Jun 17, 2019
1074
1101
1068
1095
63,569
+17.99(+1.67%)
Jun 14, 2019
1077
1084
1065
1077
102,513
-2.68(-0.25%)
Jun 13, 2019
1101
1101
1074
1080
67,541
-18.07(-1.65%)
Jun 12, 2019
1098
1104
1091
1098
36,394
-1.02(-0.09%)
Jun 11, 2019
1104
1107
1094
1099
59,557
-2.87(-0.26%)
Jun 10, 2019
1118
1118
1087
1102
55,303
-14.95(-1.34%)
Jun 07, 2019
1112
1126
1105
1117
29,652
+4.65(+0.42%)
Jun 06, 2019
1101
1114
1101
1112
38,501
+11.08(+1.01%)
Jun 05, 2019
1088
1106
1088
1101
57,355
+15.14(+1.39%)
Jun 04, 2019
1075
1090
1072
1086
45,853
+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
.