CABO

Cable One Historical Data

CABO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 1,805.00 42.32 2.4% 1,800.00 1,850.22 1,782.43 52,872
Sep 28 2020 1,762.68 5.74 0.33% 1,770.30 1,780.99 1,748.32 34,599
Sep 25 2020 1,756.94 57.87 3.41% 1,687.50 1,782.325 1,687.00 36,260
Sep 24 2020 1,699.07 -33.86 -1.95% 1,723.00 1,734.89 1,697.00 21,649
Sep 23 2020 1,732.93 -26.42 -1.5% 1,757.20 1,763.30 1,728.00 27,582
Sep 22 2020 1,759.35 32.90 1.91% 1,742.01 1,770.0999 1,730.40 27,991
Sep 21 2020 1,726.45 -5.79 -0.33% 1,701.22 1,739.05 1,701.22 23,647
Sep 18 2020 1,732.2383 -39.00 -2.2% 1,771.99 1,785.95 1,710.00 92,851
Sep 17 2020 1,771.24 -54.88 -3.01% 1,800.00 1,826.12 1,764.00 35,407
Sep 16 2020 1,826.12 -6.88 -0.38% 1,847.90 1,855.50 1,816.42 16,344
Sep 15 2020 1,833.00 33.34 1.85% 1,810.60 1,837.74 1,803.99 36,056
Sep 14 2020 1,799.66 25.26 1.42% 1,789.20 1,812.675 1,786.75 21,591
Sep 11 2020 1,774.40 -13.70 -0.77% 1,790.00 1,809.15 1,752.885 32,530
Sep 10 2020 1,788.10 -34.02 -1.87% 1,823.51 1,845.20 1,787.20 26,819
Sep 09 2020 1,822.12 29.85 1.67% 1,806.61 1,851.50 1,806.61 30,865
Sep 08 2020 1,792.27 -52.74 -2.86% 1,817.54 1,843.79 1,792.25 36,856
Sep 07 2020 1,845.01 0.00 +0.00% 1,900.00 1,903.00 1,818.50 0
Sep 04 2020 1,845.01 -41.09 -2.18% 1,900.00 1,903.00 1,818.50 42,416
Sep 03 2020 1,886.10 35.59 1.92% 1,836.70 1,904.00 1,836.70 52,953
Sep 02 2020 1,850.51 16.47 0.9% 1,840.47 1,869.60 1,836.12 38,735
Sep 01 2020 1,834.04 -6.29 -0.34% 1,840.00 1,850.00 1,817.745 34,032
Aug 31 2020 1,840.33 -15.76 -0.85% 1,852.80 1,862.28 1,818.50 45,403
Aug 28 2020 1,856.09 -12.18 -0.65% 1,879.80 1,902.00 1,852.20 27,833
Aug 27 2020 1,868.27 65.78 3.65% 1,815.00 1,880.0999 1,811.42 49,047
Aug 26 2020 1,802.49 -27.00 -1.48% 1,823.01 1,839.00 1,790.935 33,633
Aug 25 2020 1,829.49 -12.25 -0.67% 1,850.00 1,862.11 1,825.50 33,370
Aug 24 2020 1,841.74 15.44 0.85% 1,838.81 1,847.10 1,821.0001 27,072
Aug 21 2020 1,826.30 -30.39 -1.64% 1,842.01 1,854.55 1,811.01 44,903
Aug 20 2020 1,856.69 -16.96 -0.91% 1,853.20 1,874.25 1,850.00 34,367
Aug 19 2020 1,873.65 -36.23 -1.9% 1,919.99 1,921.58 1,866.20 32,475
Aug 18 2020 1,909.88 -18.12 -0.94% 1,939.14 1,955.00 1,901.59 23,016
Aug 17 2020 1,928.00 57.83 3.09% 1,883.69 1,955.00 1,864.50 47,593
Aug 14 2020 1,870.17 -15.64 -0.83% 1,888.60 1,975.00 1,865.11 24,672
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
Jul 13 2020 1,721.03 -49.15 -2.78% 1,784.00 1,791.00 1,707.50 32,837
Jul 10 2020 1,770.18 -2.83 -0.16% 1,776.63 1,784.095 1,741.775 24,645
Jul 09 2020 1,773.01 -14.98 -0.84% 1,799.77 1,799.77 1,769.995 22,257
Jul 08 2020 1,787.99 8.57 0.48% 1,785.00 1,814.34 1,772.20 41,449
Jul 07 2020 1,779.42 -6.19 -0.35% 1,773.00 1,814.995 1,769.9273 31,630
Jul 06 2020 1,785.61 12.35 0.7% 1,790.00 1,801.98 1,770.505 29,949
Jul 03 2020 1,773.26 0.00 +0.00% 1,808.90 1,808.90 1,759.13 0
Jul 02 2020 1,773.26 -4.74 -0.27% 1,808.90 1,808.90 1,759.13 34,524
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:20200930 10:14:02