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 (%)
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%)
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
.