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
)
395.36
+7.05 (+1.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 31, 2019
1067
1072
1060
1065
54,877
-10.96(-1.02%)
May 30, 2019
1070
1085
1061
1076
46,080
+6.93(+0.65%)
May 29, 2019
1082
1082
1058
1069
62,898
-17.27(-1.59%)
May 28, 2019
1075
1094
1070
1086
84,532
+11.53(+1.07%)
May 24, 2019
1088
1088
1074
1074
56,871
-9.52(-0.88%)
May 23, 2019
1077
1087
1074
1084
74,074
+0.69(+0.06%)
May 22, 2019
1082
1092
1077
1083
49,840
-1.81(-0.17%)
May 21, 2019
1074
1089
1068
1085
36,073
+13.71(+1.28%)
May 20, 2019
1080
1081
1070
1071
129,956
-12.68(-1.17%)
May 17, 2019
1068
1091
1068
1084
84,720
+11.04(+1.03%)
May 16, 2019
1058
1074
1058
1073
38,658
+15.55(+1.47%)
May 15, 2019
1047
1066
1047
1057
98,875
+5.36(+0.51%)
May 14, 2019
1027
1061
1027
1052
57,175
+28.10(+2.74%)
May 13, 2019
1027
1032
1016
1024
67,255
-13.49(-1.30%)
May 10, 2019
1041
1050
1005
1037
74,104
-8.88(-0.85%)
May 09, 2019
1033
1054
1031
1046
128,041
+8.34(+0.80%)
May 08, 2019
1028
1048
1028
1038
132,054
+10.20(+0.99%)
May 07, 2019
1023
1032
1009
1028
61,581
-0.44(-0.04%)
May 06, 2019
1022
1029
1018
1028
98,104
-0.46(-0.04%)
May 03, 2019
1006
1029
1004
1029
95,232
+26.27(+2.62%)
May 02, 2019
993.73
1004
988.53
1002
78,244
+7.54(+0.76%)
May 01, 2019
1008
1023
993.89
994.83
89,381
-14.11(-1.40%)
Apr 30, 2019
994.24
1013
994.23
1009
79,989
+15.90(+1.60%)
Apr 29, 2019
984.23
1001
983.44
993.04
57,570
+9.93(+1.01%)
Apr 26, 2019
971.86
990.27
971.86
983.11
55,920
+11.62(+1.20%)
Apr 25, 2019
972.98
979.90
960.24
971.49
45,882
+1.92(+0.20%)
Apr 24, 2019
971.34
971.72
964.50
969.57
23,460
-1.63(-0.17%)
Apr 23, 2019
974.45
980.29
970.07
971.19
60,872
-3.15(-0.32%)
Apr 22, 2019
972.32
987.32
971.74
974.34
74,469
-0.98(-0.10%)
Apr 18, 2019
978.63
981.90
962.77
975.32
62,752
+0.04(+0.00%)
Apr 17, 2019
975.71
983.00
968.12
975.28
73,264
+1.26(+0.13%)
Apr 16, 2019
972.63
980.96
968.11
974.03
48,473
+2.75(+0.28%)
Apr 15, 2019
968.71
980.90
964.68
971.28
63,927
+3.89(+0.40%)
Apr 12, 2019
980.85
980.85
964.23
967.39
70,215
-8.33(-0.85%)
Apr 11, 2019
971.93
980.39
961.65
975.72
83,640
+6.11(+0.63%)
Apr 10, 2019
964.30
976.09
963.15
969.62
50,881
+7.69(+0.80%)
Apr 09, 2019
960.60
967.46
951.27
961.93
54,638
-0.08(-0.01%)
Apr 08, 2019
954.54
963.73
951.65
962.00
77,407
+7.45(+0.78%)
Apr 05, 2019
947.89
957.75
947.23
954.55
39,312
+9.50(+1.00%)
Apr 04, 2019
943.23
953.53
933.03
945.06
70,707
+4.43(+0.47%)
Apr 03, 2019
952.31
957.07
936.45
940.63
65,050
-9.84(-1.03%)
Apr 02, 2019
950.85
955.77
938.04
950.46
76,140
+1.37(+0.14%)
Apr 01, 2019
942.80
952.34
935.36
949.09
73,903
+15.45(+1.65%)
Mar 29, 2019
941.28
941.28
926.65
933.64
30,903
-4.39(-0.47%)
Mar 28, 2019
933.76
940.80
926.72
938.03
35,723
+5.12(+0.55%)
Mar 27, 2019
931.40
934.13
925.72
932.91
42,534
+4.08(+0.44%)
Mar 26, 2019
919.76
928.90
917.31
928.83
68,420
+15.53(+1.70%)
Mar 25, 2019
910.46
918.51
905.10
913.30
56,602
-0.41(-0.04%)
Mar 22, 2019
898.99
920.90
898.99
913.71
75,576
+17.69(+1.97%)
Mar 21, 2019
891.90
903.87
891.90
896.02
68,055
+3.63(+0.41%)
Mar 20, 2019
896.15
901.82
888.65
892.38
59,852
-4.71(-0.52%)
Mar 19, 2019
898.57
899.00
889.38
897.09
76,063
+2.80(+0.31%)
Mar 18, 2019
900.70
900.70
881.91
894.30
79,817
-6.73(-0.75%)
Mar 15, 2019
897.13
905.84
896.47
901.03
86,507
+3.12(+0.35%)
Mar 14, 2019
890.79
898.33
887.91
897.91
62,311
+3.86(+0.43%)
Mar 13, 2019
894.28
898.67
889.53
894.05
71,951
+5.04(+0.57%)
Mar 12, 2019
880.45
889.33
879.93
889.01
50,537
+8.32(+0.95%)
Mar 11, 2019
875.25
888.20
869.21
880.68
58,833
+5.25(+0.60%)
Mar 08, 2019
880.36
880.98
866.64
875.43
67,797
-8.10(-0.92%)
Mar 07, 2019
880.82
894.64
878.80
883.53
71,188
+1.06(+0.12%)
Mar 06, 2019
901.68
905.27
879.91
882.46
57,283
-17.51(-1.95%)
Mar 05, 2019
904.85
906.13
893.91
899.98
59,880
-4.80(-0.53%)
Mar 04, 2019
904.28
906.08
887.05
904.78
55,764
+2.56(+0.28%)
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
.