Cable One Historical Data - CABO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cable One Inc CABO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1,644.01 0.00 0.00 0.00 1,644.01 08:43:19
more quote information »

CABO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,399.421,691.841,335.201,506.6338,054244.5917.48%
1 Month1,635.891,718.251,031.391,394.6547,0348.120.5%
3 Months1,557.391,830.501,031.391,546.9138,26386.625.56%
6 Months1,258.821,830.501,031.391,497.2231,789385.1930.6%
1 Year991.001,830.50980.731,279.6443,773653.0165.89%
3 Years624.921,830.50597.40954.8839,3581,019.09163.08%
5 Years450.481,830.50365.00792.6838,3791,193.53264.95%

CABO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 1,644.01 -9.49 -0.57% 1,646.30 1,691.84 1,621.50 54,371
Mar 30 2020 1,653.50 186.13 12.68% 1,482.05 1,662.29 1,482.05 30,345
Mar 27 2020 1,467.3699 -26.44 -1.77% 1,454.00 1,483.91 1,430.4949 34,209
Mar 26 2020 1,493.81 105.66 7.61% 1,400.00 1,505.98 1,400.00 22,510
Mar 25 2020 1,388.15 9.41 0.68% 1,399.42 1,443.29 1,335.20 43,444
Mar 24 2020 1,378.74 110.17 8.68% 1,311.84 1,398.10 1,292.15 41,129
Mar 23 2020 1,268.57 -2.39 -0.19% 1,275.23 1,306.00 1,206.885 68,721
Mar 20 2020 1,270.96 24.49 1.96% 1,242.05 1,301.585 1,242.05 82,997
Mar 19 2020 1,246.47 84.49 7.27% 1,160.64 1,302.385 1,121.1199 52,129
Mar 18 2020 1,161.98 -67.23 -5.47% 1,151.40 1,223.40 1,031.39 58,010
Mar 17 2020 1,229.21 43.70 3.69% 1,151.20 1,247.80 1,146.0001 55,557
Mar 16 2020 1,185.51 -192.37 -13.96% 1,210.00 1,276.97 1,173.50 47,804
Mar 13 2020 1,377.88 77.90 5.99% 1,353.95 1,385.51 1,222.94 62,568
Mar 12 2020 1,299.98 -191.63 -12.85% 1,409.75 1,459.5458 1,299.98 54,481
Mar 11 2020 1,491.6099 -94.57 -5.96% 1,544.96 1,570.00 1,474.01 28,026
Mar 10 2020 1,586.18 110.46 7.49% 1,496.80 1,586.18 1,449.38 52,827
Mar 09 2020 1,475.72 -123.21 -7.71% 1,489.00 1,559.98 1,475.72 29,341
Mar 06 2020 1,598.93 -68.17 -4.09% 1,607.84 1,636.442 1,564.68 37,724
Mar 05 2020 1,667.10 0.00 0.0% 1,667.10 1,667.10 1,667.10 0
Mar 04 2020 1,667.10 55.38 3.44% 1,635.89 1,700.00 1,629.32 37,254
Mar 03 2020 1,611.72 -13.56 -0.83% 1,620.00 1,644.23 1,574.585 39,930
Mar 02 2020 1,625.28 52.26 3.32% 1,578.73 1,635.72 1,554.00 43,953
See More Historical Prices »
Your Recent History
NYSE
CABO
Cable One
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 13:27:05