CABO

Cable One Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-26.42 -1.5% 1,732.93 16:03:51
Close Price Low Price High Price Open Price Previous Close
1,732.93 1,728.00 1,763.30 1,757.20 1,759.35
more quote information »

CABO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,847.901,855.501,701.221,750.2639,248-114.97-6.22%
1 Month1,823.011,904.001,701.221,811.1537,053-90.08-4.94%
3 Months1,772.431,975.001,687.501,817.6733,507-39.50-2.23%
6 Months1,275.232,044.411,206.8851,784.7244,145457.7035.89%
1 Year1,239.992,044.411,031.391,668.1537,697492.9439.75%
3 Years718.952,044.41597.401,135.9241,0441,013.98141.04%
5 Years434.492,044.41390.00935.2137,9731,298.44298.84%

CABO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.