Cable One Inc (NY: CABO )

1,843.71 USD +29.51 (+1.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1792 1855 1792 1844 17,907 +29.51(+1.63%)
Nov 24, 2021 1853 1853 1813 1814 28,278 -35.20(-1.90%)
Nov 23, 2021 1843 1868 1835 1849 30,833 +11.53(+0.63%)
Nov 22, 2021 1843 1846 1828 1838 25,493 +8.15(+0.45%)
Nov 19, 2021 1829 1835 1820 1830 20,471 +1.26(+0.07%)
Nov 18, 2021 1845 1828 1818 1828 19,038 -2.51(-0.14%)
Nov 17, 2021 1820 1837 1809 1831 20,635 +0.96(+0.05%)
Nov 16, 2021 1845 1861 1826 1830 25,815 -11.01(-0.60%)
Nov 15, 2021 1812 1841 1810 1841 14,238 +34.02(+1.88%)
Nov 12, 2021 1816 1837 1805 1807 23,748 -7.20(-0.40%)
Nov 11, 2021 1810 1835 1808 1814 18,107 +10.20(+0.57%)
Nov 10, 2021 1804 1804 21,347 +3.31(+0.18%)
Nov 09, 2021 1801 1822 1784 1801 38,853 +1.86(+0.10%)
Nov 08, 2021 1773 1799 1772 1799 29,367 +31.82(+1.80%)
Nov 05, 2021 1725 1800 1725 1767 24,100 +53.77(+3.14%)
Nov 04, 2021 1736 1736 1698 1713 33,190 -33.36(-1.91%)
Nov 03, 2021 1715 1760 1715 1747 31,721 +35.60(+2.08%)
Nov 02, 2021 1699 1712 1681 1711 32,726 +12.05(+0.71%)
Nov 01, 2021 1714 1727 1689 1699 33,512 -12.26(-0.72%)
Oct 29, 2021 1758 1781 1695 1711 65,519 -46.50(-2.65%)
Oct 28, 2021 1754 1770 1733 1758 28,679 -8.85(-0.50%)
Oct 27, 2021 1798 1788 1755 1767 34,477 -35.22(-1.95%)
Oct 26, 2021 1796 1802 24,827 +15.29(+0.86%)
Oct 25, 2021 1792 1796 1777 1786 20,360 -3.42(-0.19%)
Oct 22, 2021 1794 1821 1777 1790 18,825 +7.92(+0.44%)
Oct 21, 2021 1767 1783 1760 1782 18,187 +3.15(+0.18%)
Oct 20, 2021 1780 1800 1765 1779 18,552 +6.85(+0.39%)
Oct 19, 2021 1784 1784 1759 1772 17,225 +4.99(+0.28%)
Oct 18, 2021 1755 1773 1750 1767 17,477 +7.00(+0.40%)
Oct 15, 2021 1772 1772 1754 1760 15,191 -12.11(-0.68%)
Oct 14, 2021 1754 1772 1751 1772 19,466 +37.64(+2.17%)
Oct 13, 2021 1732 1748 1718 1734 25,627 +4.50(+0.26%)
Oct 12, 2021 1760 1760 1714 1730 43,132 -27.01(-1.54%)
Oct 11, 2021 1772 1788 1754 1757 29,861 -27.21(-1.53%)
Oct 08, 2021 1818 1818 1750 1784 71,405 -50.12(-2.73%)
Oct 07, 2021 1828 1858 1815 1834 63,294 +13.20(+0.72%)
Oct 06, 2021 1820 1823 1806 1821 19,955 -14.49(-0.79%)
Oct 05, 2021 1860 1875 1829 1836 39,427 -18.84(-1.02%)
Oct 04, 2021 1840 1872 1840 1854 35,447 +9.31(+0.50%)
Oct 01, 2021 1811 1870 1801 1845 35,529 +32.00(+1.76%)
Sep 30, 2021 1840 1858 1813 1813 28,719 -20.38(-1.11%)
Sep 29, 2021 1831 1860 1829 1834 29,909 +20.40(+1.13%)
Sep 28, 2021 1818 1823 1797 1813 34,205 -21.92(-1.19%)
Sep 27, 2021 1843 1862 1828 1835 39,946 -24.50(-1.32%)
Sep 24, 2021 1899 1925 1851 1860 42,173 -46.17(-2.42%)
Sep 23, 2021 1928 1935 1894 1906 36,435 -13.13(-0.68%)
Sep 22, 2021 1927 1933 1913 1919 20,922 +3.12(+0.16%)
Sep 21, 2021 1942 1942 1910 1916 29,057 -20.17(-1.04%)
Sep 20, 2021 1955 1959 1919 1936 28,327 -28.28(-1.44%)
Sep 17, 2021 1955 1984 1941 1964 146,301 +0.31(+0.02%)
Sep 16, 2021 1983 1983 1958 1964 30,408 -19.79(-1.00%)
Sep 15, 2021 1910 1998 1898 1984 50,634 +75.48(+3.96%)
Sep 14, 2021 1993 1993 1908 1908 41,447 -81.84(-4.11%)
Sep 13, 2021 2006 2018 1982 1990 34,661 +4.76(+0.24%)
Sep 10, 2021 1982 2003 1958 1985 32,608 -0.83(-0.04%)
Sep 09, 2021 2016 2017 1969 1986 27,550 -29.31(-1.45%)
Sep 08, 2021 2005 2033 1991 2015 28,168 +20.34(+1.02%)
Sep 07, 2021 2072 2072 1981 1995 43,464 -90.39(-4.33%)
Sep 03, 2021 2125 2136 2085 2085 28,443 -43.62(-2.05%)
Sep 02, 2021 2101 2132 2101 2129 26,285 +30.92(+1.47%)
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.