CABO

Cable One Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cable One Inc CABO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-15.64 -0.83% 1,870.17 16:16:15
Close Price Low Price High Price Open Price Previous Close
1,870.17 1,865.11 1,912.00 1,888.60 1,885.81
more quote information »

CABO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,863.981,933.26521,845.95011,892.1436,3146.190.33%
1 Month1,790.201,933.26521,736.39851,836.1230,90779.974.47%
3 Months1,822.401,933.26521,687.501,808.1744,83447.772.62%
6 Months1,798.002,044.411,031.391,722.2846,66072.174.01%
1 Year1,255.112,044.411,031.391,601.8938,615615.0649.0%
3 Years741.502,044.41597.401,103.8540,5781,128.67152.21%
5 Years425.002,044.41386.31906.7537,7891,445.17340.04%

CABO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 1,885.81 20.72 1.11% 1,861.99 1,897.20 1,845.9501 34,589
Aug 12 2020 1,865.09 -0.91 -0.05% 1,889.26 1,905.00 1,862.00 25,900
Aug 11 2020 1,866.00 -43.84 -2.3% 1,920.20 1,933.2652 1,863.74 30,732
Aug 10 2020 1,909.84 -2.10 -0.11% 1,915.20 1,928.00 1,886.20 31,647
Aug 07 2020 1,911.94 74.92 4.08% 1,863.98 1,920.00 1,863.98 58,704
Aug 06 2020 1,837.02 -0.41 -0.02% 1,818.20 1,851.47 1,807.51 39,700
Aug 05 2020 1,837.43 -12.25 -0.66% 1,848.11 1,874.99 1,795.00 42,312
Aug 04 2020 1,849.68 -12.73 -0.68% 1,852.29 1,879.74 1,828.06 36,608
Aug 03 2020 1,862.41 39.85 2.19% 1,814.83 1,894.71 1,809.31 36,571
Jul 31 2020 1,822.56 47.35 2.67% 1,781.23 1,824.79 1,768.695 51,461
Jul 30 2020 1,775.21 7.21 0.41% 1,765.21 1,789.00 1,757.10 21,335
Jul 29 2020 1,768.00 1.73 0.1% 1,771.00 1,780.795 1,736.3985 17,735
Jul 28 2020 1,766.27 -37.98 -2.11% 1,803.75 1,804.9109 1,766.27 17,823
Jul 27 2020 1,804.25 6.71 0.37% 1,798.20 1,810.00 1,794.70 17,867
Jul 24 2020 1,797.54 23.57 1.33% 1,768.50 1,811.51 1,756.65 17,025
Jul 23 2020 1,773.97 -34.81 -1.92% 1,803.74 1,819.00 1,761.00 21,523
Jul 22 2020 1,808.78 7.97 0.44% 1,798.21 1,811.70 1,794.0015 23,074
Jul 21 2020 1,800.81 18.09 1.01% 1,786.44 1,806.10 1,780.03 23,735
Jul 20 2020 1,782.72 -13.29 -0.74% 1,802.00 1,821.255 1,770.00 32,876
Jul 17 2020 1,796.01 12.97 0.73% 1,790.20 1,829.00 1,777.51 36,916
Jul 16 2020 1,783.04 6.91 0.39% 1,765.92 1,789.97 1,744.735 31,964
Jul 15 2020 1,776.13 26.36 1.51% 1,765.20 1,784.75 1,753.3999 27,255
Jul 14 2020 1,749.77 28.74 1.67% 1,726.22 1,754.1711 1,687.50 42,635
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:20200814 22:13:06